UK markets close in 3 hours 12 minutes

X MSCI Pacific ex Japan ETF 1C (XPXD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.64+3.57 (+5.24%)
As of 09:50AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.000.000.0071.6471.64367,200
09 May 202471.2471.2471.2471.2471.24-
08 May 202470.9570.9570.9570.9570.95-
07 May 202471.6671.6671.6071.7171.711,399
03 May 202470.4270.4270.4270.4270.42-
02 May 202469.0569.2369.0569.2469.24719
01 May 202468.0768.0768.0768.0768.07-
30 Apr 202468.6568.6568.6568.6568.65-
29 Apr 202469.2169.2169.2169.2169.21-
26 Apr 202468.3768.5868.3068.2168.2114,515
25 Apr 202467.5067.5067.5067.5067.50-
24 Apr 202467.7967.7967.7967.7967.79-
23 Apr 202467.6567.8067.6567.9367.938,039
22 Apr 202466.9366.9366.8266.8666.86436
19 Apr 202465.7665.9365.7066.3966.39522
18 Apr 202466.7066.8366.7066.7366.733,103
17 Apr 202466.3266.3266.3266.3266.32-
16 Apr 202466.1966.1966.1965.8865.88140
15 Apr 202467.5467.5467.5467.5467.54-
12 Apr 202468.0668.0668.0668.0668.06-
11 Apr 202468.6468.6468.6468.6468.64-
10 Apr 202469.0069.0069.0069.0069.00-
09 Apr 202470.2670.2670.2670.0170.01100
08 Apr 202469.8569.8569.8569.8569.85-
05 Apr 202469.4269.4269.4269.4269.4279
04 Apr 202470.2170.2170.2170.2170.21-
03 Apr 202469.4969.4969.4969.4969.49-
02 Apr 202469.5669.5669.5669.5669.56-
28 Mar 202469.7869.7869.7869.7869.78-
27 Mar 202469.5769.5769.5769.5769.57-
26 Mar 202469.3669.3669.3669.3569.351
25 Mar 202469.4469.6469.4469.6469.64151
22 Mar 202469.4169.4169.4169.2569.25205
21 Mar 202469.7969.7969.7969.7969.7979
20 Mar 202468.8268.8268.8268.8268.82-
19 Mar 202469.0669.0669.0669.0669.06-
18 Mar 202469.2769.2769.2769.1469.1450
15 Mar 202469.3869.3869.3869.3869.38-
14 Mar 202469.7969.7969.7969.7969.79-
13 Mar 202470.7670.7770.7670.8670.862,242
12 Mar 202470.1670.1670.1670.1670.16-
11 Mar 202469.9069.9669.9069.9469.941,570
08 Mar 202470.6370.6370.6370.6370.63-
07 Mar 202470.3270.3270.3270.5370.532,000
06 Mar 202469.7169.7169.7169.7169.7179
05 Mar 202468.2668.7868.2668.7268.726,889
04 Mar 202469.2269.2269.2268.9668.9651
01 Mar 202468.7668.7668.7669.0869.08407
29 Feb 202468.5968.5968.5968.5968.59-
28 Feb 202468.1668.1668.1668.1668.16-
27 Feb 202468.9668.9668.9668.9668.96-
26 Feb 202468.5668.5668.5668.5668.56-
23 Feb 202468.8568.8668.8568.7668.76400
22 Feb 202468.9869.0068.5368.4968.492,831
21 Feb 202468.2568.3468.2568.1968.191,388
20 Feb 202468.2068.2068.2068.2068.20-
19 Feb 202468.1568.1568.1568.1568.15-
16 Feb 202468.2168.2168.2168.2168.21-
15 Feb 202467.2067.5367.2067.3667.3621,720
14 Feb 202466.2566.2566.2566.2566.25-
13 Feb 202465.8665.8665.8665.8665.86-
12 Feb 202467.5467.5467.5467.5467.54-
09 Feb 202466.9666.9666.9666.9666.96-
08 Feb 202466.8566.8566.8566.8566.85-
07 Feb 202467.2267.2267.2267.2267.22-
06 Feb 202467.0567.0667.0567.0467.04248
05 Feb 202466.0666.0666.0666.0666.06-
02 Feb 202466.7266.7266.7266.7266.72-
01 Feb 202466.9766.9766.5166.8566.858,309
31 Jan 202467.9167.9167.7467.7467.7490
30 Jan 202467.1867.1867.1867.1867.18-
29 Jan 202467.2767.2767.2767.2767.27-
26 Jan 202467.6367.6367.6367.6367.63-
25 Jan 202467.1367.1367.1367.1567.15185
24 Jan 202467.4267.4267.4267.4267.42-
23 Jan 2024------
22 Jan 202466.0766.0766.0766.0766.07-
19 Jan 202465.7465.7465.7465.7465.74-
18 Jan 202465.5065.5065.5065.5065.50-
17 Jan 202465.1865.1965.1865.0065.00500
16 Jan 202466.4266.4266.4266.4266.42-
15 Jan 202467.4267.4267.4267.4267.42-
12 Jan 202468.0268.0268.0268.0268.02-
11 Jan 202467.3667.3667.0267.0267.02116
10 Jan 202467.5467.5567.5467.5467.54214
09 Jan 202467.7167.7167.7167.7167.71-
08 Jan 202468.0768.0768.0768.0768.07-
05 Jan 202468.5968.6068.5968.3168.31190
04 Jan 202468.2868.2868.2868.2868.28-
03 Jan 202468.2968.2968.2968.2968.29-
02 Jan 202469.2969.2969.2969.2969.29-
29 Dec 202370.0170.0170.0170.0170.01-
28 Dec 202370.4570.4570.4570.4570.45-
27 Dec 202369.8369.8369.8369.8369.83-
22 Dec 202369.0169.0169.0169.0169.01-
21 Dec 202368.7968.7968.7968.7968.79-
20 Dec 202368.6068.6068.6068.6068.60-
19 Dec 202368.6568.6568.6568.6568.653,386
18 Dec 202367.8067.8067.5067.3667.36162
15 Dec 202367.9667.9667.9667.5867.58318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...