UK markets close in 4 hours 32 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
72.61+0.56 (+0.78%)
As of 08:00AM BST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202472.6172.6172.6172.6172.61400
06 Jun 202472.0572.0572.0572.0572.0577
05 Jun 202471.6371.6371.6371.6371.63-
04 Jun 202471.0771.0771.0771.0771.07-
03 Jun 202471.4371.4371.1571.1571.152,030
31 May 202471.0071.0071.0070.5370.53220
30 May 202470.7270.7270.7270.7270.72-
29 May 202470.2670.2670.2670.2670.26-
28 May 202471.4371.4371.4371.4371.43-
24 May 202471.4971.4971.4971.4971.49-
23 May 202471.5171.5171.5171.5171.51-
22 May 202472.3672.4172.3672.0672.061,730
21 May 202472.7172.7172.7172.8372.83156
20 May 202473.4373.4373.4373.4373.43-
17 May 202473.4973.4973.4973.4973.49-
16 May 202473.2873.2873.2473.3173.312,784
15 May 202472.0072.0071.9172.6072.603,325
14 May 202471.8371.8371.8371.8371.83-
13 May 202471.9671.9671.9671.9671.96-
10 May 202471.6471.6471.6471.6471.647,650
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...