Xtrackers MSCI Pacific ex Japan Screened UCITS ETF (LON:XPXJ)
London · Delayed Price · Currency is GBP · Price in GBX 7,199.00
+59.00 (0.83%)
At close: Apr 17, 2026
LON:XPXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7,125.00 | 7,221.00 | 7,125.00 | 7,199.00 | 7,199.00 | 0.83% | 12,638 |
| Apr 16, 2026 | 7,158.00 | 7,168.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.80% | 4,108 |
| Apr 15, 2026 | 7,174.00 | 7,197.00 | 7,171.25 | 7,197.50 | 7,197.50 | 0.12% | 3,262 |
| Apr 14, 2026 | 7,163.00 | 7,163.00 | 7,154.00 | 7,189.00 | 7,189.00 | 0.12% | 5,654 |
| Apr 13, 2026 | 7,195.00 | 7,195.00 | 7,190.00 | 7,180.50 | 7,180.50 | -0.61% | 10 |
| Apr 10, 2026 | 7,190.00 | 7,243.00 | 7,190.00 | 7,224.50 | 7,224.50 | 0.50% | 5,698 |
| Apr 9, 2026 | 7,182.00 | 7,182.00 | 7,182.00 | 7,188.50 | 7,188.50 | 0.76% | 784 |
| Apr 8, 2026 | 7,178.00 | 7,178.00 | 7,129.00 | 7,134.00 | 7,134.00 | 2.77% | 13,313 |
| Apr 7, 2026 | 6,996.00 | 6,996.00 | 6,996.00 | 6,942.00 | 6,942.00 | -0.19% | 80 |
| Apr 2, 2026 | 6,861.00 | 6,954.00 | 6,861.00 | 6,955.50 | 6,955.50 | 0.26% | 5,882 |
| Apr 1, 2026 | 6,936.00 | 6,963.00 | 6,935.00 | 6,937.50 | 6,937.50 | 2.21% | 15,347 |
| Mar 31, 2026 | 6,738.00 | 6,786.00 | 6,738.00 | 6,787.50 | 6,787.50 | 0.46% | 1,645 |
| Mar 30, 2026 | 6,720.00 | 6,764.20 | 6,719.00 | 6,756.50 | 6,756.50 | 0.80% | 908 |
| Mar 27, 2026 | 6,679.00 | 6,712.52 | 6,673.00 | 6,703.00 | 6,703.00 | -0.25% | 4,534 |
| Mar 26, 2026 | 6,770.00 | 6,770.00 | 6,737.00 | 6,719.50 | 6,719.50 | -1.31% | 17,984 |
| Mar 25, 2026 | 6,808.50 | 6,808.50 | 6,808.50 | 6,808.50 | 6,808.50 | 1.21% | - |
| Mar 24, 2026 | 6,677.00 | 6,677.00 | 6,677.00 | 6,727.00 | 6,727.00 | -0.12% | 5 |
| Mar 23, 2026 | 6,642.00 | 6,834.00 | 6,636.00 | 6,735.00 | 6,735.00 | -0.52% | 20,992 |
| Mar 20, 2026 | 6,874.00 | 6,874.00 | 6,779.00 | 6,770.00 | 6,770.00 | -1.02% | 793 |
| Mar 19, 2026 | 6,890.00 | 6,899.00 | 6,823.00 | 6,840.00 | 6,840.00 | -1.88% | 15,823 |
| Mar 18, 2026 | 7,051.00 | 7,058.53 | 6,966.00 | 6,971.00 | 6,971.00 | -0.88% | 4,893 |
| Mar 17, 2026 | 7,062.08 | 7,062.08 | 7,062.08 | 7,033.00 | 7,033.00 | 0.50% | 184 |
| Mar 16, 2026 | 6,963.00 | 6,998.00 | 6,960.00 | 6,998.00 | 6,998.00 | 0.93% | 2,338 |
| Mar 13, 2026 | 7,001.00 | 7,001.00 | 6,933.00 | 6,933.50 | 6,933.50 | -1.30% | 247 |
| Mar 12, 2026 | 7,039.00 | 7,043.00 | 7,033.00 | 7,024.50 | 7,024.50 | -0.83% | 19,602 |
| Mar 11, 2026 | 7,083.50 | 7,083.50 | 7,083.50 | 7,083.50 | 7,083.50 | -0.41% | - |
| Mar 10, 2026 | 7,112.50 | 7,112.50 | 7,112.50 | 7,112.50 | 7,112.50 | 1.72% | - |
| Mar 9, 2026 | 6,904.00 | 6,987.00 | 6,904.00 | 6,992.50 | 6,992.50 | - | 81 |
| Mar 6, 2026 | 7,116.00 | 7,116.00 | 7,116.00 | 6,992.50 | 6,992.50 | -1.41% | 19 |
| Mar 5, 2026 | 7,178.00 | 7,192.00 | 7,100.00 | 7,092.50 | 7,092.50 | -1.68% | 13,104 |
| Mar 4, 2026 | 7,128.00 | 7,211.00 | 7,128.00 | 7,214.00 | 7,214.00 | 0.76% | 2,503 |
| Mar 3, 2026 | 7,293.00 | 7,293.00 | 7,101.00 | 7,159.50 | 7,159.50 | -2.75% | 12,486 |
| Mar 2, 2026 | 7,368.00 | 7,377.00 | 7,327.00 | 7,362.00 | 7,362.00 | -0.57% | 14,393 |
| Feb 27, 2026 | 7,386.00 | 7,403.00 | 7,385.00 | 7,404.50 | 7,404.50 | 1.27% | 192 |
| Feb 26, 2026 | 7,304.00 | 7,312.00 | 7,304.00 | 7,312.00 | 7,312.00 | 0.05% | 2 |
| Feb 25, 2026 | 7,308.00 | 7,308.00 | 7,308.00 | 7,308.00 | 7,308.00 | 0.90% | - |
| Feb 24, 2026 | 7,237.00 | 7,237.00 | 7,237.00 | 7,242.50 | 7,242.50 | 0.01% | 1,921 |
| Feb 23, 2026 | 7,256.00 | 7,272.00 | 7,227.00 | 7,241.50 | 7,241.50 | -0.28% | 551 |
| Feb 20, 2026 | 7,228.00 | 7,238.00 | 7,205.00 | 7,262.00 | 7,262.00 | 0.48% | 1,666 |
| Feb 19, 2026 | 7,224.00 | 7,224.00 | 7,206.86 | 7,227.00 | 7,227.00 | 0.49% | 789 |
| Feb 18, 2026 | 7,161.00 | 7,200.64 | 7,151.00 | 7,192.00 | 7,192.00 | 0.47% | 1,836 |
| Feb 17, 2026 | 7,102.00 | 7,110.00 | 7,102.00 | 7,158.50 | 7,158.50 | 0.79% | 6,679 |
| Feb 16, 2026 | 7,102.50 | 7,102.50 | 7,102.50 | 7,102.50 | 7,102.50 | 0.27% | - |
| Feb 13, 2026 | 7,074.00 | 7,074.68 | 7,061.00 | 7,083.50 | 7,083.50 | -0.44% | 1,315 |
| Feb 12, 2026 | 7,218.00 | 7,247.00 | 7,127.00 | 7,114.50 | 7,114.50 | -0.44% | 1,235 |
| Feb 11, 2026 | 7,123.00 | 7,144.12 | 7,120.00 | 7,146.00 | 7,146.00 | 1.79% | 605 |
| Feb 10, 2026 | 7,020.50 | 7,020.50 | 7,020.50 | 7,020.50 | 7,020.50 | -0.47% | - |
| Feb 9, 2026 | 7,031.00 | 7,054.00 | 7,031.00 | 7,054.00 | 7,054.00 | 1.62% | 98 |
| Feb 6, 2026 | 6,941.50 | 6,941.50 | 6,941.50 | 6,941.50 | 6,941.50 | -0.16% | - |
| Feb 5, 2026 | 6,952.50 | 6,952.50 | 6,952.50 | 6,952.50 | 6,952.50 | 0.03% | - |