iShares MSCI Pacific ex-Japan UCITS ETF USD (Dist) (SPXJ.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 01:23PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 40.03 | 40.03 | 40.03 | 39.98 | 39.98 | 793 |
| 03 Jun 2024 | 40.31 | 40.31 | 40.15 | 40.15 | 40.15 | 29 |
| 31 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 30 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 29 May 2024 | 40.06 | 40.06 | 39.97 | 39.81 | 39.81 | 187 |
| 28 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 27 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 24 May 2024 | 40.17 | 40.17 | 40.15 | 40.31 | 40.31 | 146 |
| 23 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 22 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 21 May 2024 | 40.92 | 41.01 | 40.88 | 41.01 | 41.01 | 275 |
| 20 May 2024 | 41.23 | 41.26 | 41.23 | 41.20 | 41.20 | 428 |
| 17 May 2024 | 41.00 | 41.00 | 41.00 | 41.17 | 41.17 | 89 |
| 16 May 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 15 May 2024 | 40.52 | 40.72 | 40.52 | 40.72 | 40.72 | 4,696 |
| 14 May 2024 | 40.42 | 40.46 | 40.42 | 40.44 | 40.44 | 5,130 |
| 13 May 2024 | 40.51 | 40.51 | 40.51 | 40.50 | 40.50 | 11 |
| 10 May 2024 | 40.54 | 40.54 | 40.54 | 40.42 | 40.42 | 15 |
| 09 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 08 May 2024 | 40.10 | 40.15 | 40.10 | 40.09 | 40.09 | 626 |
| 07 May 2024 | 40.24 | 40.40 | 40.24 | 40.40 | 40.40 | 200 |
| 06 May 2024 | 40.08 | 40.19 | 40.08 | 40.10 | 40.10 | 475 |
| 03 May 2024 | 39.87 | 39.87 | 39.87 | 39.76 | 39.76 | 5 |
| 02 May 2024 | 39.35 | 39.36 | 39.35 | 39.36 | 39.36 | 17 |
| 30 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 29 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 26 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 25 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 24 Apr 2024 | 39.00 | 39.00 | 39.00 | 38.77 | 38.77 | 16 |
| 23 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 22 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 19 Apr 2024 | 37.99 | 38.09 | 37.99 | 38.08 | 38.08 | 590 |
| 18 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 520 |
| 17 Apr 2024 | 38.51 | 38.51 | 38.42 | 38.42 | 38.42 | 300 |
| 16 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.21 | 38.21 | 15 |
| 15 Apr 2024 | 39.31 | 39.31 | 39.21 | 39.21 | 39.21 | 130 |
| 12 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 403 |
| 11 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.51 | 39.51 | 500 |
| 10 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 272 |
| 09 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 08 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 05 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 04 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 03 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 02 Apr 2024 | 39.88 | 40.10 | 39.79 | 39.79 | 39.79 | 351 |
| 28 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 27 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 681 |
| 26 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 25 Mar 2024 | 39.40 | 39.40 | 39.35 | 39.48 | 39.48 | 503 |
| 22 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 400 |
| 21 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 20 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 90 |
| 19 Mar 2024 | 38.94 | 39.09 | 38.94 | 39.09 | 39.09 | 802 |
| 18 Mar 2024 | 39.12 | 39.12 | 39.06 | 39.13 | 39.13 | 103 |
| 15 Mar 2024 | 39.28 | 39.28 | 39.16 | 39.16 | 39.16 | 27 |
| 14 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 449 |
| 13 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 12 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 11 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.40 | 39.40 | 80 |
| 08 Mar 2024 | 39.99 | 39.99 | 39.69 | 39.72 | 39.72 | 369 |
| 07 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 06 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 05 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 04 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 01 Mar 2024 | 39.17 | 39.28 | 39.17 | 39.28 | 39.28 | 20 |
| 29 Feb 2024 | 39.13 | 39.13 | 39.04 | 39.04 | 39.04 | 122 |
| 28 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 27 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 26 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 22 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.11 | 39.11 | 255 |
| 21 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 20 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.06 | 39.06 | 9 |
| 19 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.24 | 39.24 | 4 |
| 16 Feb 2024 | 39.13 | 39.26 | 39.13 | 39.26 | 39.26 | 200 |
| 15 Feb 2024 | 38.87 | 38.94 | 38.83 | 38.94 | 38.94 | 631 |
| 14 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 13 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 12 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 09 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.53 | 38.53 | 35 |
| 08 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 07 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 06 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 05 Feb 2024 | 38.36 | 38.36 | 38.20 | 38.35 | 38.35 | 84 |
| 02 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 01 Feb 2024 | 38.46 | 38.46 | 38.37 | 38.37 | 38.37 | 195 |
| 31 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 30 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 29 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.74 | 38.74 | 265 |
| 26 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 25 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 24 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 23 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 22 Jan 2024 | 37.56 | 37.71 | 37.54 | 37.68 | 37.68 | 2,347 |
| 19 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.54 | 37.54 | 160 |
| 18 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 17 Jan 2024 | 37.23 | 37.23 | 37.16 | 37.16 | 37.16 | 257 |
| 16 Jan 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 15 Jan 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 12 Jan 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.