iShares MSCI Pacific ex-Japan UCITS ETF (LON:SPXJ)
London · Delayed Price · Currency is GBP · Price in GBX 4,252.97
-10.03 (-0.24%)
Sep 23, 2026, 11:45 AM GMT
LON:SPXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,264.00 | 4,264.00 | 4,254.00 | 4,254.00 | - | -0.21% | 4 |
| Sep 22, 2026 | 4,254.00 | 4,284.00 | 4,267.00 | 4,263.00 | 4,263.00 | 0.35% | 1,457 |
| Sep 21, 2026 | 4,261.00 | 4,261.00 | 4,247.90 | 4,248.00 | 4,248.00 | 1.18% | 11 |
| Sep 18, 2026 | 4,223.65 | 4,224.00 | 4,224.00 | 4,198.50 | 4,198.50 | -1.39% | 150 |
| Sep 17, 2026 | 4,223.00 | 4,254.00 | 4,223.00 | 4,257.50 | 4,257.50 | 1.61% | 3,756 |
| Sep 16, 2026 | 4,193.00 | 4,193.00 | 4,193.00 | 4,190.00 | 4,190.00 | 0.08% | - |
| Sep 15, 2026 | 4,189.35 | 4,189.35 | 4,189.35 | 4,186.50 | 4,186.50 | -0.82% | 1 |
| Sep 14, 2026 | 4,226.73 | 4,225.00 | 4,225.00 | 4,221.00 | 4,221.00 | -0.26% | 36 |
| Sep 11, 2026 | 4,226.00 | 4,242.00 | 4,220.78 | 4,232.00 | 4,232.00 | 0.38% | 2 |
| Sep 10, 2026 | 4,237.22 | 4,238.22 | 4,212.35 | 4,216.00 | 4,216.00 | -1.21% | 5,275 |
| Sep 9, 2026 | 4,276.00 | 4,307.87 | 4,276.00 | 4,267.50 | 4,267.50 | -1.35% | 12 |
| Sep 8, 2026 | 4,322.00 | 4,332.00 | 4,307.33 | 4,326.00 | 4,326.00 | -0.16% | 252 |
| Sep 7, 2026 | 4,353.00 | 4,353.00 | 4,333.00 | 4,333.00 | 4,333.00 | -0.53% | 94 |
| Sep 4, 2026 | 4,360.00 | 4,360.00 | 4,339.00 | 4,356.00 | 4,356.00 | 0.35% | 6,140 |
| Sep 3, 2026 | 4,342.32 | 4,349.00 | 4,341.00 | 4,341.00 | 4,341.00 | 0.39% | 5,834 |
| Sep 2, 2026 | 4,300.00 | 4,333.00 | 4,286.00 | 4,324.00 | 4,324.00 | 0.68% | - |
| Sep 1, 2026 | 4,310.00 | 4,321.00 | 4,280.00 | 4,295.00 | 4,295.00 | -0.51% | 160 |
| Aug 28, 2026 | 4,324.00 | 4,329.00 | 4,314.78 | 4,317.00 | 4,317.00 | 0.49% | 2,349 |
| Aug 27, 2026 | 4,297.00 | 4,306.00 | 4,296.00 | 4,296.00 | 4,296.00 | -0.38% | 39 |
| Aug 26, 2026 | 4,317.00 | 4,320.00 | 4,314.00 | 4,312.50 | 4,312.50 | -0.30% | 16 |
| Aug 25, 2026 | 4,299.00 | 4,329.00 | 4,306.00 | 4,325.50 | 4,325.50 | 0.78% | 22 |
| Aug 24, 2026 | 4,292.00 | 4,295.00 | 4,278.00 | 4,292.00 | 4,292.00 | -0.24% | 176 |
| Aug 21, 2026 | 4,269.00 | 4,269.00 | 4,269.00 | 4,302.50 | 4,302.50 | 1.12% | 70 |
| Aug 20, 2026 | 4,249.78 | 4,253.00 | 4,253.00 | 4,255.00 | 4,255.00 | -0.47% | 1,742 |
| Aug 19, 2026 | 4,264.00 | 4,280.00 | 4,268.00 | 4,275.00 | 4,275.00 | 0.54% | 1,707 |
| Aug 18, 2026 | 4,268.22 | 4,273.00 | 4,250.00 | 4,252.00 | 4,252.00 | -0.05% | 1,028 |
| Aug 17, 2026 | 4,279.00 | 4,279.00 | 4,271.00 | 4,254.00 | 4,254.00 | 0.05% | 1 |
| Aug 14, 2026 | 4,260.00 | 4,260.00 | 4,257.22 | 4,252.00 | 4,252.00 | -0.60% | 35 |
| Aug 13, 2026 | 4,297.22 | 4,291.00 | 4,281.00 | 4,277.50 | 4,277.50 | -0.34% | 673 |
| Aug 12, 2026 | 4,299.00 | 4,302.22 | 4,296.22 | 4,292.00 | 4,292.00 | -0.39% | 1,767 |
| Aug 11, 2026 | 4,295.78 | 4,320.35 | 4,295.78 | 4,309.00 | 4,309.00 | 0.19% | 119 |
| Aug 10, 2026 | 4,321.00 | 4,321.00 | 4,301.00 | 4,301.00 | 4,301.00 | -0.90% | 532 |
| Aug 7, 2026 | 4,326.00 | 4,348.00 | 4,311.65 | 4,340.00 | 4,340.00 | 0.60% | 3,477 |
| Aug 6, 2026 | 4,325.00 | 4,325.00 | 4,305.00 | 4,314.00 | 4,314.00 | 0.37% | 1,259 |
| Aug 5, 2026 | 4,296.00 | 4,314.00 | 4,296.00 | 4,298.00 | 4,298.00 | -0.02% | 76 |
| Aug 4, 2026 | 4,298.00 | 4,304.00 | 4,286.00 | 4,299.00 | 4,299.00 | 1.16% | 602 |
| Aug 3, 2026 | 4,255.00 | 4,267.00 | 4,235.00 | 4,249.50 | 4,249.50 | 0.60% | 47 |
| Jul 31, 2026 | 4,255.00 | 4,273.00 | 4,244.60 | 4,224.00 | 4,224.00 | -1.12% | 1,564 |
| Jul 30, 2026 | 4,251.00 | 4,290.35 | 4,251.00 | 4,272.00 | 4,272.00 | 0.07% | 1,771 |
| Jul 29, 2026 | 4,291.00 | 4,296.22 | 4,269.00 | 4,269.00 | 4,269.00 | -0.32% | 485 |
| Jul 28, 2026 | 4,249.00 | 4,274.00 | 4,238.00 | 4,282.50 | 4,282.50 | 1.43% | 1,630 |
| Jul 27, 2026 | 4,230.00 | 4,236.00 | 4,209.78 | 4,222.00 | 4,222.00 | 0.45% | 1,029 |
| Jul 24, 2026 | 4,188.00 | 4,191.00 | 4,188.00 | 4,203.00 | 4,203.00 | 1.08% | 2 |
| Jul 23, 2026 | 4,182.00 | 4,182.00 | 4,158.00 | 4,158.00 | 4,158.00 | -1.00% | 60 |
| Jul 22, 2026 | 4,194.00 | 4,202.35 | 4,173.00 | 4,200.00 | 4,200.00 | 1.08% | 491 |
| Jul 21, 2026 | 4,156.00 | 4,161.57 | 4,150.65 | 4,155.00 | 4,155.00 | 0.40% | 573 |
| Jul 20, 2026 | 4,131.00 | 4,131.00 | 4,130.00 | 4,138.50 | 4,138.50 | 0.17% | 188 |
| Jul 17, 2026 | 4,128.00 | 4,129.00 | 4,124.65 | 4,131.50 | 4,131.50 | -0.15% | 345 |
| Jul 16, 2026 | 4,126.00 | 4,126.00 | 4,123.00 | 4,137.50 | 4,137.50 | -0.31% | 5 |
| Jul 15, 2026 | 4,178.00 | 4,196.00 | 4,173.00 | 4,183.00 | 4,150.34 | -0.16% | 733 |