Advertisement
Advertisement
Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF (XPXJ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 12:26PM BST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | - |
| Mar 23, 2023 | 5,436.00 | 5,436.00 | 5,436.00 | 5,446.50 | 5,446.50 | 25 |
| Mar 22, 2023 | 5,440.28 | 5,440.28 | 5,440.28 | 5,462.00 | 5,462.00 | 5 |
| Mar 21, 2023 | 5,422.50 | 5,422.50 | 5,422.50 | 5,422.50 | 5,422.50 | - |
| Mar 20, 2023 | 5,387.00 | 5,401.00 | 5,367.08 | 5,375.00 | 5,375.00 | 3,309 |
| Mar 17, 2023 | 5,442.00 | 5,442.00 | 5,442.00 | 5,405.50 | 5,405.50 | 2 |
| Mar 16, 2023 | 5,393.00 | 5,403.00 | 5,393.00 | 5,405.00 | 5,405.00 | 3,118 |
| Mar 15, 2023 | 5,423.69 | 5,423.69 | 5,423.69 | 5,366.50 | 5,366.50 | 1 |
| Mar 14, 2023 | 5,469.00 | 5,469.00 | 5,469.00 | 5,469.00 | 5,469.00 | - |
| Mar 13, 2023 | 5,410.00 | 5,418.00 | 5,410.00 | 5,414.50 | 5,414.50 | 47 |
| Mar 10, 2023 | 5,536.50 | 5,536.50 | 5,536.50 | 5,536.50 | 5,536.50 | - |
| Mar 09, 2023 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | - |
| Mar 08, 2023 | 5,735.00 | 5,745.00 | 5,735.00 | 5,746.00 | 5,746.00 | 515 |
| Mar 07, 2023 | 5,731.00 | 5,731.00 | 5,731.00 | 5,731.00 | 5,731.00 | - |
| Mar 06, 2023 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | - |
| Mar 03, 2023 | 5,737.50 | 5,737.50 | 5,737.50 | 5,737.50 | 5,737.50 | - |
| Mar 02, 2023 | 5,680.00 | 5,680.00 | 5,680.00 | 5,711.00 | 5,711.00 | 1 |
| Mar 01, 2023 | 5,684.00 | 5,684.00 | 5,684.00 | 5,684.00 | 5,684.00 | - |
| Feb 28, 2023 | 5,606.50 | 5,606.50 | 5,606.50 | 5,606.50 | 5,606.50 | - |
| Feb 27, 2023 | 5,644.00 | 5,644.00 | 5,644.00 | 5,642.00 | 5,642.00 | 199 |
| Feb 24, 2023 | 5,697.00 | 5,697.00 | 5,682.00 | 5,639.50 | 5,639.50 | 5,740 |
| Feb 23, 2023 | 5,701.00 | 5,702.00 | 5,701.00 | 5,681.50 | 5,681.50 | 172 |
| Feb 22, 2023 | 5,695.18 | 5,723.98 | 5,695.18 | 5,720.50 | 5,720.50 | 5,853 |
| Feb 21, 2023 | 5,727.00 | 5,729.00 | 5,727.00 | 5,719.00 | 5,719.00 | 21 |
| Feb 20, 2023 | 5,804.00 | 5,806.00 | 5,804.00 | 5,805.50 | 5,805.50 | 5,000 |
| Feb 17, 2023 | 5,807.00 | 5,811.00 | 5,800.00 | 5,792.50 | 5,792.50 | 4,644 |
| Feb 16, 2023 | 5,863.50 | 5,863.50 | 5,863.50 | 5,863.50 | 5,863.50 | - |
| Feb 15, 2023 | 5,815.82 | 5,815.82 | 5,815.82 | 5,835.00 | 5,835.00 | 1 |
| Feb 14, 2023 | 5,872.00 | 5,880.00 | 5,870.00 | 5,876.50 | 5,876.50 | 300 |
| Feb 13, 2023 | 5,918.00 | 5,918.00 | 5,918.00 | 5,909.00 | 5,909.00 | 1 |
| Feb 10, 2023 | 5,924.00 | 5,924.00 | 5,924.00 | 5,906.50 | 5,906.50 | 77 |
| Feb 09, 2023 | 6,000.00 | 6,000.00 | 6,000.00 | 5,952.00 | 5,952.00 | 44 |
| Feb 08, 2023 | 5,951.50 | 5,951.50 | 5,951.50 | 5,951.50 | 5,951.50 | - |
| Feb 07, 2023 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | - |
| Feb 06, 2023 | 5,967.00 | 6,001.76 | 5,967.00 | 5,965.50 | 5,965.50 | 20 |
| Feb 03, 2023 | 5,992.00 | 5,992.00 | 5,992.00 | 6,024.50 | 6,024.50 | 110 |
| Feb 02, 2023 | 5,931.00 | 5,976.00 | 5,930.00 | 5,981.50 | 5,981.50 | 5,638 |
| Feb 01, 2023 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | - |
| Jan 31, 2023 | 5,908.00 | 5,908.00 | 5,908.00 | 5,908.00 | 5,908.00 | - |
| Jan 30, 2023 | 5,922.50 | 5,922.50 | 5,922.50 | 5,922.50 | 5,922.50 | - |
| Jan 27, 2023 | 5,952.00 | 5,953.00 | 5,949.00 | 5,945.50 | 5,945.50 | 120 |
| Jan 26, 2023 | 5,946.50 | 5,946.50 | 5,946.50 | 5,946.50 | 5,946.50 | - |
| Jan 25, 2023 | 5,907.50 | 5,907.50 | 5,907.50 | 5,907.50 | 5,907.50 | - |
| Jan 24, 2023 | 5,912.00 | 5,912.00 | 5,912.00 | 5,912.00 | 5,912.00 | - |
| Jan 23, 2023 | 5,866.50 | 5,866.50 | 5,866.50 | 5,866.50 | 5,866.50 | - |
| Jan 20, 2023 | 5,784.00 | 5,784.00 | 5,784.00 | 5,781.50 | 5,781.50 | 2 |
| Jan 19, 2023 | 5,717.00 | 5,718.00 | 5,717.00 | 5,708.00 | 5,708.00 | 26 |
| Jan 18, 2023 | 5,776.85 | 5,776.85 | 5,776.85 | 5,746.00 | 5,746.00 | 1 |
| Jan 17, 2023 | 5,787.50 | 5,787.50 | 5,787.50 | 5,787.50 | 5,787.50 | - |
| Jan 16, 2023 | 5,802.00 | 5,802.00 | 5,802.00 | 5,797.00 | 5,797.00 | 13 |
| Jan 13, 2023 | 5,780.50 | 5,780.50 | 5,780.50 | 5,780.50 | 5,780.50 | - |
| Jan 12, 2023 | 5,742.00 | 5,742.00 | 5,742.00 | 5,752.00 | 5,752.00 | 32 |
| Jan 11, 2023 | 5,695.50 | 5,695.50 | 5,695.50 | 5,695.50 | 5,695.50 | - |
| Jan 10, 2023 | 5,636.00 | 5,636.00 | 5,636.00 | 5,636.00 | 5,636.00 | - |
| Jan 09, 2023 | 5,681.00 | 5,681.00 | 5,680.00 | 5,695.50 | 5,695.50 | 62 |
| Jan 06, 2023 | 5,687.50 | 5,687.50 | 5,687.50 | 5,687.50 | 5,687.50 | - |
| Jan 05, 2023 | 5,641.50 | 5,641.50 | 5,641.50 | 5,641.50 | 5,641.50 | - |
| Jan 04, 2023 | 5,641.50 | 5,641.50 | 5,641.50 | 5,641.50 | 5,641.50 | - |
| Jan 03, 2023 | 5,515.08 | 5,515.08 | 5,515.08 | 5,534.00 | 5,534.00 | 103 |
| Dec 30, 2022 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | - |
| Dec 29, 2022 | 5,538.50 | 5,538.50 | 5,538.50 | 5,538.50 | 5,538.50 | - |
| Dec 28, 2022 | 5,524.00 | 5,524.00 | 5,524.00 | 5,524.00 | 5,524.00 | - |
| Dec 23, 2022 | 5,494.50 | 5,494.50 | 5,494.50 | 5,494.50 | 5,494.50 | - |
| Dec 22, 2022 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | - |
| Dec 21, 2022 | 5,475.85 | 5,475.85 | 5,475.85 | 5,511.50 | 5,511.50 | 1 |
| Dec 20, 2022 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | - |
| Dec 19, 2022 | 5,446.00 | 5,446.00 | 5,446.00 | 5,447.00 | 5,447.00 | 1 |
| Dec 16, 2022 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | - |
| Dec 15, 2022 | 5,464.00 | 5,464.00 | 5,464.00 | 5,457.50 | 5,457.50 | 16 |
| Dec 14, 2022 | 5,532.50 | 5,532.50 | 5,532.50 | 5,532.50 | 5,532.50 | - |
| Dec 13, 2022 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | - |
| Dec 12, 2022 | 5,499.00 | 5,499.00 | 5,499.00 | 5,476.50 | 5,476.50 | 1 |
| Dec 09, 2022 | 5,523.00 | 5,523.00 | 5,523.00 | 5,523.00 | 5,523.00 | - |
| Dec 08, 2022 | 5,486.50 | 5,486.50 | 5,486.50 | 5,486.50 | 5,486.50 | - |
| Dec 07, 2022 | 5,456.50 | 5,456.50 | 5,456.50 | 5,456.50 | 5,456.50 | - |
| Dec 06, 2022 | 5,491.50 | 5,491.50 | 5,491.50 | 5,491.50 | 5,491.50 | - |
| Dec 05, 2022 | 5,566.00 | 5,566.00 | 5,566.00 | 5,526.50 | 5,526.50 | 34 |
| Dec 02, 2022 | 5,513.50 | 5,513.50 | 5,513.50 | 5,513.50 | 5,513.50 | - |
| Dec 01, 2022 | 5,580.00 | 5,580.00 | 5,527.00 | 5,535.50 | 5,535.50 | 13,024 |
| Nov 30, 2022 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | - |
| Nov 29, 2022 | 5,474.00 | 5,474.00 | 5,474.00 | 5,474.00 | 5,474.00 | - |
| Nov 28, 2022 | 5,400.00 | 5,428.00 | 5,394.00 | 5,424.00 | 5,424.00 | 114 |
| Nov 25, 2022 | 5,437.00 | 5,437.00 | 5,437.00 | 5,429.00 | 5,429.00 | 55 |
| Nov 24, 2022 | 5,441.50 | 5,441.50 | 5,441.50 | 5,441.50 | 5,441.50 | - |
| Nov 23, 2022 | 5,427.50 | 5,427.50 | 5,427.50 | 5,427.50 | 5,427.50 | - |
| Nov 22, 2022 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | 5,457.50 | - |
| Nov 21, 2022 | 5,440.50 | 5,440.50 | 5,440.50 | 5,440.50 | 5,440.50 | - |
| Nov 18, 2022 | 5,470.00 | 5,470.00 | 5,470.00 | 5,477.50 | 5,477.50 | 48 |
| Nov 17, 2022 | 5,498.50 | 5,498.50 | 5,498.50 | 5,498.50 | 5,498.50 | - |
| Nov 16, 2022 | 5,531.00 | 5,531.14 | 5,511.00 | 5,498.50 | 5,498.50 | 392 |
| Nov 15, 2022 | 5,522.00 | 5,524.00 | 5,522.00 | 5,552.00 | 5,552.00 | 115,111 |
| Nov 14, 2022 | 5,517.57 | 5,517.57 | 5,517.57 | 5,526.00 | 5,526.00 | 115,502 |
| Nov 11, 2022 | 5,475.50 | 5,475.50 | 5,475.50 | 5,475.50 | 5,475.50 | - |
| Nov 10, 2022 | 5,366.00 | 5,366.00 | 5,366.00 | 5,366.00 | 5,366.00 | - |
| Nov 09, 2022 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | - |
| Nov 08, 2022 | 5,328.00 | 5,328.00 | 5,328.00 | 5,328.00 | 5,328.00 | - |
| Nov 07, 2022 | 5,293.00 | 5,293.00 | 5,285.00 | 5,293.00 | 5,293.00 | 52 |
| Nov 04, 2022 | 5,277.00 | 5,283.00 | 5,277.00 | 5,328.00 | 5,328.00 | 17,880 |
| Nov 03, 2022 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | - |
| Nov 02, 2022 | 5,179.50 | 5,179.50 | 5,179.50 | 5,179.50 | 5,179.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
