Dark

CPXJ
ISHRS CORE MSCI PACFC EX-JPN ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

171.37USD-2.281%(-4.00)6,427

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	174.3600	174.5600	171.1400	171.3700	-2.281%	6,427	0.000%
2024-08-01	177.0800	178.1300	175.3700	175.3700	-1.638%	13,045	-2.281%
2024-07-31	178.6900	178.6900	177.5300	178.2900	+1.221%	20,566	-3.881%
2024-07-30	176.2300	176.5200	175.9200	176.1400	+0.600%	9,844	-2.708%
2024-07-29	177.4200	177.4200	175.0900	175.0900	-0.302%	6,489	-2.125%
2024-07-26	175.5900	176.1800	175.3700	175.6200	+0.314%	14,966	-2.420%
2024-07-25	175.3100	175.4400	173.4200	175.0700	-1.051%	8,344	-2.113%
2024-07-24	177.1300	177.4800	176.7100	176.9300	-0.757%	3,509	-3.142%
2024-07-23	179.4400	179.4400	177.8900	178.2800	-0.017%	14,913	-3.876%
2024-07-22	178.4100	178.9700	178.1700	178.3100	-0.118%	5,065	-3.892%
2024-07-19	180.1800	180.1800	178.5000	178.5200	-0.943%	8,583	-4.005%
2024-07-18	182.2700	182.2700	180.2200	180.2200	-0.749%	4,000	-4.911%
2024-07-17	182.5500	182.6200	181.5800	181.5800	+0.221%	11,361	-5.623%
2024-07-16	181.3800	181.4700	180.6800	181.1800	-0.789%	16,954	-5.415%
2024-07-15	183.0800	183.7100	182.0800	182.6200	+2.102%	5,287	-6.160%
2024-07-10	177.8000	178.9100	177.7500	178.8600	+1.464%	7,366	-4.188%
2024-07-09	177.4500	177.4800	176.2200	176.2800	-0.119%	9,157	-2.785%
2024-07-08	176.1200	176.9900	175.8900	176.4900	-0.322%	4,687	-2.901%
2024-07-05	177.6400	177.8500	176.3900	177.0600	-0.634%	12,682	-3.214%
2024-07-04	178.0800	178.4800	177.9000	178.1900	+0.377%	1,263	-3.827%
2024-07-03	175.4200	177.8300	175.4200	177.5200	+2.035%	9,521	-3.464%
2024-07-02	173.9400	174.3300	173.2100	173.9800	-0.098%	13,539	-1.500%
2024-07-01	175.2100	175.6400	174.0200	174.1500	-0.594%	7,480	-1.596%
2024-06-28	174.7300	175.4800	174.3500	175.1900	+0.275%	9,967	-2.180%
2024-06-27	175.2100	175.2100	174.5800	174.7100	+0.558%	12,993	-1.912%
2024-06-26	176.0300	176.1900	173.7200	173.7400	-0.782%	20,236	-1.364%
2024-06-25	176.7300	176.7300	175.0600	175.1100	-0.573%	3,310	-2.136%
2024-06-24	174.5200	176.4300	174.3900	176.1200	+0.865%	37,037	-2.697%
2024-06-21	175.7400	175.7400	174.6100	174.6100	-0.666%	13,123	-1.856%
2024-06-20	175.8600	176.1800	175.3200	175.7800	-0.199%	55,236	-2.509%
2024-06-19	176.4900	177.2100	175.5700	176.1300	+0.405%	235,369	-2.703%
2024-06-18	175.2700	175.7300	174.1200	175.4200	+1.177%	4,853	-2.309%
2024-06-17	173.2900	173.9500	172.6800	173.3800	+0.283%	16,965	-1.159%
2024-06-14	174.3600	174.3600	172.5500	172.8900	-0.877%	32,868	-0.879%
2024-06-13	175.5200	176.0000	174.1300	174.4200	-1.458%	5,254	-1.749%
2024-06-12	173.9300	177.0300	173.4700	177.0000	+2.206%	13,060	-3.181%
2024-06-11	174.7100	174.8100	172.8300	173.1800	-1.215%	7,325	-1.045%
2024-06-10	175.5800	175.7800	174.5500	175.3100	-0.284%	9,807	-2.247%
2024-06-07	178.5300	178.5300	175.8100	175.8100	-1.058%	15,295	-2.525%
2024-06-06	177.5400	177.6900	176.2300	177.6900	+0.538%	6,235	-3.557%
2024-06-05	176.4700	176.7100	175.9300	176.7400	+1.087%	7,988	-3.038%
2024-06-04	176.0300	178.7500	174.6800	174.8400	-0.727%	11,271	-1.985%
2024-06-03	176.1800	176.6600	175.2700	176.1200	+1.271%	19,266	-2.697%
2024-05-31	174.6300	175.3600	173.8600	173.9100	-0.424%	13,471	-1.461%
2024-05-30	172.7500	174.6500	171.4000	174.6500	+0.738%	4,177	-1.878%
2024-05-29	175.0000	175.4400	173.3700	173.3700	-1.662%	6,191	-1.154%
2024-05-28	177.4600	177.4600	176.1200	176.3000	+0.108%	10,564	-2.796%
2024-05-24	174.7800	176.3200	174.6100	176.1100	-0.051%	3,122	-2.691%
2024-05-23	177.4600	178.1700	176.1100	176.2000	-0.710%	11,038	-2.741%
2024-05-22	178.8900	178.8900	177.1900	177.4600	-1.070%	18,628	-3.432%
2024-05-21	178.9700	179.6000	178.4500	179.3800	-0.527%	14,625	-4.465%
2024-05-20	180.7800	181.3800	179.9800	180.3300	+0.100%	19,290	-4.969%
2024-05-17	179.0700	180.5300	178.7800	180.1500	+0.072%	10,306	-4.874%
2024-05-16	179.8300	180.1800	179.2400	180.0200	+1.061%	73,036	-4.805%
2024-05-15	176.2500	178.1300	176.2500	178.1300	+1.199%	35,786	-3.795%
2024-05-14	175.4600	176.3800	175.0600	176.0200	-0.023%	8,645	-2.642%
2024-05-13	175.7600	176.7300	175.4600	176.0600	+0.445%	4,025	-2.664%
2024-05-10	175.7800	176.0100	175.2800	175.2800	+0.614%	10,968	-2.231%
2024-05-09	172.8100	174.4400	172.8100	174.2100	+0.247%	5,738	-1.630%
2024-05-08	173.6800	174.1700	173.0000	173.7800	-0.856%	6,698	-1.387%
2024-05-07	174.5500	175.5400	174.5500	175.2800	+3.489%	24,012	-2.231%
2024-05-02	170.1000	170.1000	168.7900	169.3700	+1.650%	7,141	+1.181%
2024-05-01	167.4600	167.4600	165.9600	166.6200	-0.697%	4,674	+2.851%
2024-04-30	169.6400	169.8700	167.7900	167.7900	-0.704%	10,441	+2.134%
2024-04-29	169.4900	169.7500	168.9800	168.9800	+0.986%	6,869	+1.414%
2024-04-26	168.2100	168.3100	167.3300	167.3300	+0.535%	18,749	+2.414%
2024-04-25	167.9700	167.9700	165.2900	166.4400	-0.096%	26,775	+2.962%
2024-04-24	167.8600	168.5100	166.6000	166.6000	-0.371%	12,186	+2.863%
2024-04-23	166.2700	167.3100	165.8900	167.2200	+1.623%	11,600	+2.482%
2024-04-22	164.5800	164.9300	164.1200	164.5500	+0.796%	8,845	+4.145%
2024-04-19	162.3200	163.5700	162.1400	163.2500	-0.336%	18,002	+4.974%
2024-04-18	164.1800	164.5400	163.1100	163.8000	+0.540%	96,106	+4.621%
2024-04-17	162.9800	164.0600	162.3800	162.9200	+0.518%	4,655	+5.187%
2024-04-16	162.1500	162.9100	161.5000	162.0800	-2.356%	15,394	+5.732%
2024-04-15	166.7900	167.5300	165.3900	165.9900	-0.907%	238,656	+3.241%
2024-04-12	169.0300	169.1900	167.2400	167.5100	-0.658%	78,494	+2.304%
2024-04-11	170.2100	170.5000	168.6200	168.6200	-0.531%	7,702	+1.631%
2024-04-10	173.5300	173.5300	169.4400	169.5200	-1.488%	10,511	+1.091%
2024-04-09	172.1400	173.3800	171.7600	172.0800	+0.245%	13,454	-0.413%
2024-04-08	170.6700	171.9400	170.1800	171.6600	+0.574%	2,790	-0.169%
2024-04-05	170.5700	170.9700	169.9400	170.6800	-1.324%	5,750	+0.404%
2024-04-04	171.4600	172.9700	171.4200	172.9700	+1.247%	3,128	-0.925%
2024-04-03	169.7600	170.8400	169.1600	170.8400	+0.064%	25,982	+0.310%
2024-04-02	171.6600	172.3400	170.5000	170.7300	-0.210%	7,106	+0.375%
2024-03-28	170.8000	171.3100	170.3200	171.0900	+0.182%	19,155	+0.164%
2024-03-27	170.3600	170.7900	169.8600	170.7800	+0.194%	4,096	+0.345%
2024-03-26	171.1200	171.1200	170.2100	170.4500	+0.012%	7,424	+0.540%
2024-03-25	170.2500	171.0600	169.8900	170.4300	+0.336%	62,939	+0.552%
2024-03-22	170.1100	170.5000	169.6700	169.8600	-0.731%	17,663	+0.889%
2024-03-21	172.8200	172.8800	171.1000	171.1100	+1.435%	19,941	+0.152%
2024-03-20	168.9300	169.0000	168.4500	168.6900	+26.072%	9,132	+1.589%
2024-03-14	134.7850	134.9550	131.2100	133.8050	-0.279%	3	+28.074%
2024-03-06	133.1600	134.2800	133.0200	134.1800	-19.648%	1,402	+27.717%
2024-02-28	167.9700	168.0100	166.9400	166.9900	+25.171%	11,810	+2.623%
2024-02-22	133.7800	133.9800	133.3300	133.4100	-20.914%	710	+28.454%
2024-02-16	168.2800	168.6900	167.4900	168.6900	+27.093%	50,004	+1.589%
2024-02-15	132.4500	132.8600	132.4500	132.7300	-19.406%	801	+29.112%
2024-02-14	164.2700	164.8600	163.9800	164.6900	+0.734%	6,726	+4.056%
2024-02-13	166.3900	166.5300	162.8600	163.4900	+23.389%	59,951	+4.820%
2024-02-12	131.6700	132.7100	131.5900	132.5000	-20.017%	1,533	+29.336%
2024-02-09	165.9100	166.6000	165.6200	165.6600	+26.323%	17,402	+3.447%
2024-02-08	131.7600	131.7600	131.1200	131.1400	-21.105%	6,619	+30.677%
2024-02-07	166.6300	166.9300	165.9700	166.2200	+25.953%	40,182	+3.098%
2024-02-06	131.9100	131.9700	131.3300	131.9700	-19.442%	1,041	+29.855%
2024-02-05	165.5700	165.6800	163.4400	163.8200	-1.138%	12,160	+4.609%
2024-02-01	164.4300	165.7800	164.4300	165.7050	+25.768%	8,560	+3.419%
2024-01-31	132.1600	132.1600	131.5600	131.7550	+0.293%	1,090	+30.067%
2024-01-30	131.6300	131.6300	131.1100	131.3700	+2.257%	891	+30.448%
2024-01-22	128.6900	128.8100	128.2800	128.4700	-23.439%	2,975	+33.393%
2024-01-09	168.7700	168.7700	167.4800	167.8000	+6.668%	4,097	+2.128%
2023-12-05	157.2000	157.9000	156.9600	157.3100	-1.175%	12,090	+8.938%
2023-12-04	159.8400	160.1600	158.9900	159.1800	-0.562%	5,908	+7.658%
2023-11-21	160.3300	160.6500	159.8000	160.0800	-0.206%	74,002	+7.053%
2023-11-20	159.8400	160.4600	159.5100	160.4100	+6.837%	4,364	+6.832%
2023-10-30	150.1450	151.1700	150.0400	150.1450	+0.458%	200	+14.136%
2023-10-27	150.2100	150.4400	149.2800	149.4600	-1.307%	8,427	+14.659%
2023-10-24	151.4700	151.9200	150.7800	151.4400	-1.477%	14,574	+13.160%
2023-10-18	155.8400	155.8600	153.6700	153.7100	+20.236%	7,398	+11.489%
2023-10-17	127.3800	127.8800	127.1300	127.8400	-17.841%	643	+34.050%
2023-10-12	158.1500	158.1500	155.3700	155.6000	+3.245%	88,157	+10.135%
2023-10-03	152.1700	152.7600	150.7100	150.7100	-3.317%	5,560	+13.708%
2023-09-29	157.0700	157.5000	155.8800	155.8800	+23.754%	22,738	+9.937%
2023-09-07	126.5100	126.5700	125.7600	125.9600	-0.584%	509	+36.051%
2023-09-06	126.5600	126.9300	126.3700	126.7000	+4.478%	661	+35.257%
2023-08-21	121.2100	122.0500	121.2000	121.2700	-24.710%	1,298	+41.313%
2023-08-14	161.0800	161.9900	160.0800	161.0700	-2.488%	9,810	+6.395%
2023-08-10	164.3700	166.1600	163.9300	165.1800	+24.364%	6,343	+3.747%
2023-07-28	132.3200	132.7100	132.3200	132.8200	+1.254%	2,338	+29.024%
2023-07-20	130.6600	131.6600	130.6600	131.1750	+1.631%	2,321	+30.642%
2023-07-17	129.1200	129.1300	128.7800	129.0700	-0.409%	1,539	+32.773%
2023-07-14	130.1200	130.1200	129.4000	129.6000	-23.666%	3,074	+32.230%
2023-07-13	168.2600	169.9500	168.2600	169.7800	+32.890%	5,299	+0.937%
2023-07-12	126.4300	127.9100	126.0100	127.7600	-20.354%	6,936	+34.134%
2023-07-10	159.2900	160.5900	159.2900	160.4100	+27.776%	12,032	+6.832%
2023-07-07	124.8000	125.5400	124.7700	125.5400	-24.487%	381	+36.506%
2023-07-04	166.1500	166.4300	166.0400	166.2500	+0.453%	978	+3.080%
2023-07-03	165.3600	166.1100	165.1300	165.5000	+27.779%	8,032	+3.547%
2023-06-30	129.4700	129.6000	129.3000	129.5200	+0.162%	1,040	+32.312%
2023-06-28	128.9600	129.3100	128.7600	129.3100	-20.902%	995	+32.526%
2023-06-27	163.8200	164.3300	163.1100	163.4800	+28.280%	5,398	+4.826%
2023-06-26	127.1200	127.9400	127.1200	127.4400	-21.517%	1,792	+34.471%
2023-06-23	163.2900	163.4100	161.8300	162.3800	+22.894%	33,810	+5.536%
2023-06-21	131.7800	132.7100	131.7800	132.1300	-0.166%	1,860	+29.698%
2023-06-20	133.2400	133.2600	132.3500	132.3500	-21.281%	1,907	+29.482%
2023-06-14	166.2800	168.2400	166.2800	168.1300	+26.962%	13,421	+1.927%
2023-06-13	132.8400	132.8400	131.9900	132.4250	+0.566%	854	+29.409%
2023-06-12	131.3300	131.5000	131.0300	131.6800	-19.805%	995	+30.141%
2023-06-08	163.3200	164.2900	162.6400	164.2000	+0.588%	11,051	+4.367%
2023-06-07	162.8200	164.1700	162.8200	163.2400	+0.160%	8,999	+4.980%
2023-06-05	162.9600	163.4700	162.7000	162.9800	+27.403%	64,414	+5.148%
2023-06-01	127.8800	127.8800	127.0600	127.9250	+0.923%	4,509	+33.961%
2023-05-31	127.0300	127.6100	126.7200	126.7550	-20.758%	3,855	+35.198%
2023-05-30	161.2200	161.6900	159.7900	159.9600	-0.898%	13,052	+7.133%
2023-05-26	160.2100	161.6500	160.2100	161.4100	+1.439%	8,475	+6.171%
2023-05-25	160.4900	160.6600	159.1200	159.1200	-1.480%	9,118	+7.699%
2023-05-24	162.5600	163.1600	161.1200	161.5100	+21.894%	14,686	+6.105%
2023-05-23	133.3000	133.3000	132.6000	132.5000	+0.291%	743	+29.336%
2023-05-18	132.5800	132.6300	132.2200	132.1150	-0.441%	1,253	+29.713%
2023-05-16	133.2700	133.8700	132.8600	132.7000	-0.892%	1,293	+29.141%
2023-05-15	134.3200	134.3200	133.4100	133.8950	-19.136%	3,066	+27.988%
2023-05-12	166.6600	166.7400	165.5800	165.5800	+24.618%	2,012	+3.497%
2023-05-11	133.6300	133.6500	132.9900	132.8700	-21.056%	593	+28.976%
2023-05-10	169.0700	169.9700	168.0300	168.3100	+26.373%	13,577	+1.818%
2023-05-09	133.5800	133.6000	133.2200	133.1850	-21.043%	4,749	+28.671%
2023-05-05	167.7800	168.9000	167.2100	168.6800	+27.735%	11,738	+1.595%
2023-05-04	131.8400	132.5100	131.8400	132.0550	-20.545%	1,976	+29.772%
2023-05-03	165.8300	166.4500	165.8100	166.2000	+24.779%	4,797	+3.111%
2023-05-02	134.0000	135.5600	133.1700	133.1950	-0.474%	2,510	+28.661%
2023-04-28	133.1400	134.1500	133.1400	133.8300	-0.190%	1,537	+28.051%
2023-04-27	134.3000	134.3000	133.9300	134.0850	-19.830%	1,485	+27.807%
2023-04-26	166.9700	167.3800	166.6600	167.2500	+0.234%	6,735	+2.463%
2023-04-25	168.5000	168.5700	166.8000	166.8600	-1.079%	6,128	+2.703%
2023-04-24	168.5700	169.0700	167.7400	168.6800	-0.059%	2,509	+1.595%
2023-04-21	169.0100	169.4800	168.2700	168.7800	-1.246%	5,928	+1.535%
2023-04-20	170.3300	171.3400	169.8000	170.9100	+24.702%	9,904	+0.269%
2023-04-19	137.2300	137.2900	136.6700	137.0550	-0.385%	1,808	+25.037%
2023-04-18	137.5100	138.0900	137.3000	137.5850	-0.047%	3,457	+24.556%
2023-04-17	137.9700	138.2800	137.2600	137.6500	+0.585%	3,140	+24.497%
2023-04-14	136.9500	138.1900	136.8900	136.8500	+0.026%	1,023	+25.225%
2023-04-13	136.1600	136.9500	136.0100	136.8150	-19.478%	1,020	+25.257%
2023-04-12	169.5600	171.6300	169.2100	169.9100	+24.554%	25,662	+0.859%
2023-04-11	136.6500	136.6500	136.0300	136.4150	+0.895%	1,196	+25.624%
2023-04-06	135.4200	135.4200	135.2100	135.2050	-19.717%	1,147	+26.748%
2023-04-05	171.2000	171.2000	168.0100	168.4100	-0.461%	6,456	+1.758%
2023-04-04	169.9900	170.4100	169.0400	169.1900	+23.776%	41,175	+1.288%
2023-04-03	136.4300	136.9000	136.4300	136.6900	+0.574%	5,895	+25.371%
2023-03-31	135.1400	135.8800	135.0300	135.9100	-18.709%	415	+26.091%
2023-03-30	166.5300	167.4200	166.5300	167.1900	+24.527%	25,010	+2.500%
2023-03-29	133.8300	134.5500	133.7100	134.2600	-18.299%	1,011	+27.640%
2023-03-28	164.6400	164.6400	163.7000	164.3300	+1.332%	21,605	+4.284%
2023-03-27	162.9200	163.1000	161.8600	162.1700	+0.278%	3,350	+5.673%
2023-03-24	163.1800	163.2000	160.4700	161.7200	+21.421%	40,811	+5.967%
2023-03-23	133.1700	133.6300	132.6800	133.1900	-18.478%	15,682	+28.666%
2023-03-22	164.6600	164.6600	163.0400	163.3800	+23.273%	8,887	+4.890%
2023-03-21	132.2100	132.7800	132.1100	132.5350	+0.749%	4,756	+29.302%
2023-03-20	130.6900	132.1800	130.5600	131.5500	-18.185%	1,520	+30.270%
2023-03-17	163.0100	163.2800	160.3900	160.7900	+21.282%	30,606	+6.580%
2023-03-16	132.3300	132.7100	131.6700	132.5750	+0.657%	787	+29.263%
2023-03-15	134.3000	134.3000	131.7200	131.7100	-1.833%	1,089	+30.112%
2023-03-14	132.6400	134.6100	132.6100	134.1700	+1.134%	888	+27.726%
2023-03-13	135.6500	135.6500	132.5300	132.6650	-19.023%	1,627	+29.175%
2023-03-10	162.8200	164.0600	162.4500	163.8300	+17.197%	5,209	+4.602%
2023-03-09	140.7300	140.7300	139.7900	139.7900	-16.138%	13,525	+22.591%
2023-03-08	165.6900	166.8400	165.6900	166.6900	+0.018%	4,470	+2.808%
2023-03-07	168.5800	169.8000	166.6600	166.6600	-1.507%	6,963	+2.826%
2023-03-06	169.5000	169.8700	168.6700	169.2100	+20.058%	4,235	+1.277%
2023-03-03	140.3900	140.8200	140.1900	140.9400	+0.747%	854	+21.591%
2023-03-02	139.1900	140.0500	139.1500	139.8950	-16.356%	928	+22.499%
2023-03-01	167.8400	168.1600	166.6700	167.2500	+0.644%	4,484	+2.463%
2023-02-28	165.2600	166.4500	165.0300	166.1800	+0.157%	7,487	+3.123%
2023-02-27	165.4000	166.6500	165.4000	165.9200	+0.637%	11,317	+3.285%
2023-02-24	168.3300	168.3300	164.5900	164.8700	+18.445%	1,156	+3.943%
2023-02-23	139.5400	139.8700	139.1600	139.1950	-0.681%	512	+23.115%
2023-02-22	139.9200	140.3000	139.6400	140.1500	-17.530%	1,719	+22.276%
2023-02-21	170.9400	170.9400	169.7200	169.9400	-0.829%	40,514	+0.841%
2023-02-20	171.2200	172.0300	171.1200	171.3600	+20.795%	3,244	+0.006%
2023-02-17	143.2400	143.2400	141.8400	141.8600	-17.734%	600	+20.802%
2023-02-16	173.0100	173.3200	171.1400	172.4400	+20.858%	4,044	-0.621%
2023-02-15	141.8600	142.6800	141.8600	142.6800	-0.737%	1,448	+20.108%
2023-02-14	143.9300	144.1500	143.7200	143.7400	-0.529%	907	+19.222%
2023-02-13	144.6200	144.6800	144.1500	144.5050	+0.146%	513	+18.591%
2023-02-10	144.7600	144.7600	143.9800	144.2950	-0.705%	722	+18.764%
2023-02-09	146.6600	146.6600	145.4900	145.3200	-17.112%	274	+17.926%
2023-02-08	177.2600	177.2600	175.0500	175.3200	+20.391%	36,895	-2.253%
2023-02-07	146.2100	146.3000	145.4100	145.6250	-0.175%	511	+17.679%
2023-02-06	145.7500	145.7800	145.0900	145.8800	-18.132%	1,091	+17.473%
2023-02-03	178.9100	179.6900	177.3300	178.1900	-0.857%	17,862	-3.827%
2023-02-02	179.1200	180.5900	178.7900	179.7300	+0.441%	76,519	-4.651%
2023-02-01	179.0200	179.7300	178.4800	178.9400	+0.348%	33,153	-4.230%
2023-01-31	178.2200	178.4600	176.7300	178.3200	-0.608%	10,336	-3.897%
2023-01-30	179.1700	179.7200	178.7700	179.4100	+23.285%	10,547	-4.481%
2023-01-27	145.6600	145.7400	145.1900	145.5250	-19.094%	342	+17.760%
2023-01-26	179.8600	180.7300	179.5400	179.8700	+0.666%	3,610	-4.726%
2023-01-25	179.4700	179.5800	177.9800	178.6800	+0.146%	8,005	-4.091%
2023-01-24	178.1900	178.4600	177.0600	178.4200	+23.946%	13,304	-3.951%
2023-01-23	142.5700	144.2500	142.4700	143.9500	-18.196%	1,096	+19.048%
2023-01-20	175.1000	175.9700	174.6500	175.9700	+1.447%	33,805	-2.614%
2023-01-19	173.7800	174.0300	172.8500	173.4600	+22.834%	54,757	-1.205%
2023-01-18	142.2400	142.2400	141.3000	141.2150	-19.204%	726	+21.354%
2023-01-17	173.5600	174.9900	173.1900	174.7800	+0.460%	4,325	-1.951%
2023-01-16	175.0800	175.0800	173.7500	173.9800	+0.410%	6,187	-1.500%
2023-01-13	173.5400	173.9000	172.1700	173.2700	+0.744%	13,030	-1.097%
2023-01-12	170.8700	172.3400	170.5600	171.9900	+1.296%	13,960	-0.360%
2023-01-11	168.1600	170.0300	168.1600	169.7900	+0.664%	9,239	+0.931%
2023-01-10	168.6500	168.9300	167.7600	168.6700	+20.522%	3,976	+1.601%
2023-01-09	139.4000	140.0000	139.1100	139.9500	-16.909%	1,041	+22.451%
2023-01-06	165.2300	168.4300	164.8400	168.4300	+1.968%	10,632	+1.746%
2023-01-05	166.1300	167.2900	165.0400	165.1800	+19.023%	18,616	+3.747%
2023-01-04	138.1200	138.8700	137.8600	138.7800	+1.980%	1,049	+23.483%
2023-01-03	136.4100	136.5600	135.5000	136.0850	+0.121%	1,599	+25.929%
2022-12-30	136.3400	136.4400	135.9200	135.9200	-0.326%	424	+26.082%
2022-12-29	135.0600	136.0000	134.3700	136.3650	-16.642%	218	+25.670%
2022-12-28	164.5900	165.5400	163.3400	163.5900	+0.273%	19,643	+4.756%
2022-12-23	162.9400	163.7000	162.8200	163.1450	+0.931%	1,380	+5.042%
2022-12-22	164.9400	164.9500	161.6400	161.6400	+19.204%	58,781	+6.020%
2022-12-21	134.1400	135.3400	134.0900	135.6000	-16.110%	985	+26.379%
2022-12-20	161.1200	162.5400	161.0900	161.6400	+20.762%	58,458	+6.020%
2022-12-19	133.9700	134.5300	133.8000	133.8500	+0.075%	473	+28.031%
2022-12-16	133.8900	133.9100	133.6000	133.7500	-18.241%	312	+28.127%
2022-12-15	166.3600	166.7300	163.4700	163.5900	+19.278%	12,300	+4.756%
2022-12-13	135.7600	137.8300	135.3400	137.1500	+1.929%	1,786	+24.951%
2022-12-12	134.9600	135.1600	134.6900	134.5550	-0.807%	2,019	+27.361%
2022-12-09	135.5500	135.6100	135.1400	135.6500	+0.571%	5,938	+26.332%
2022-12-08	134.6100	135.1800	134.5100	134.8800	-17.206%	458	+27.054%
2022-12-07	163.0400	163.9500	161.9600	162.9100	-1.291%	5,972	+5.193%
2022-12-06	165.7100	165.8700	164.2800	165.0400	-0.036%	39,697	+3.835%
2022-12-05	167.0000	167.7000	165.1000	165.1000	-0.638%	14,599	+3.798%
2022-12-02	165.9600	166.2000	164.0000	166.1600	-0.396%	38,750	+3.136%
2022-12-01	166.7300	167.6700	166.0700	166.8200	+2.281%	8,707	+2.727%
2022-11-30	163.3600	164.0200	162.6500	163.1000	+1.172%	29,097	+5.071%
2022-11-29	161.9900	162.4600	161.1000	161.2100	+0.530%	22,977	+6.302%
2022-11-28	159.4400	160.9300	159.4400	160.3600	-0.694%	20,350	+6.866%
2022-11-25	161.9300	162.1300	161.0700	161.4800	+20.656%	4,785	+6.125%
2022-11-24	133.6800	133.8000	133.4500	133.8350	-16.868%	418	+28.046%
2022-11-23	159.6100	161.1300	159.2500	160.9900	+1.182%	1,640	+6.448%
2022-11-22	158.0100	159.7300	158.0100	159.1100	+18.970%	38,067	+7.705%
2022-11-21	133.9700	134.1100	133.6300	133.7400	-16.631%	631	+28.137%
2022-11-18	160.5700	161.4700	159.8500	160.4200	+18.522%	6,442	+6.826%
2022-11-17	135.1900	135.3500	134.3900	135.3500	-15.654%	1,121	+26.612%
2022-11-16	161.7400	162.0400	160.2000	160.4700	-1.219%	16,343	+6.793%
2022-11-15	160.8200	162.6600	160.6800	162.4500	+19.212%	9,119	+5.491%
2022-11-14	135.1200	136.2700	134.5800	136.2700	+1.395%	1,763	+25.758%
2022-11-11	134.0300	134.6400	133.5300	134.3950	+2.023%	783	+27.512%
2022-11-10	129.1300	131.1600	129.1300	131.7300	-11.382%	4,384	+30.092%
2022-11-09	149.5500	150.5400	148.2100	148.6500	-1.726%	4,224	+15.284%
2022-11-08	148.6700	151.2600	148.6700	151.2600	+16.609%	29,384	+13.295%
2022-11-07	130.2300	130.2300	129.7600	129.7150	-0.689%	595	+32.113%
2022-11-04	129.8500	130.7100	129.8500	130.6150	-10.236%	850	+31.202%
2022-11-02	147.0400	147.0400	145.2100	145.5100	+0.414%	13,360	+17.772%
2022-11-01	146.3500	147.1900	144.8100	144.9100	+1.627%	7,720	+18.260%
2022-10-31	142.6800	142.8400	141.6000	142.5900	+15.870%	12,703	+20.184%
2022-10-28	123.1700	123.5100	122.7800	123.0600	-1.268%	129	+39.257%
2022-10-27	124.1800	124.8000	123.9700	124.6400	-14.000%	1,270	+37.492%
2022-10-26	142.4100	144.9300	142.4100	144.9300	+16.945%	2,777	+18.243%
2022-10-25	123.0000	124.0500	122.8800	123.9300	-0.177%	1,857	+38.280%
2022-10-24	123.4700	124.2400	123.3100	124.1500	-12.125%	914	+38.035%
2022-10-21	140.1100	141.5800	138.3500	141.2800	+11.560%	10,101	+21.298%
2022-10-20	125.6900	126.9100	125.6700	126.6400	+0.600%	6,746	+35.321%
2022-10-19	126.2200	126.3500	125.8000	125.8850	-11.023%	11,197	+36.132%
2022-10-18	143.0900	144.0000	141.4300	141.4800	+13.424%	18,027	+21.127%
2022-10-17	124.2900	124.8900	124.2300	124.7350	-11.195%	676	+37.387%
2022-10-14	143.6600	143.6600	140.4100	140.4600	-0.686%	11,629	+22.006%
2022-10-13	140.7900	142.1000	137.5800	141.4300	+0.555%	9,621	+21.169%
2022-10-12	141.6000	141.6900	140.1800	140.6500	+10.033%	17,926	+21.841%
2022-10-11	128.0800	128.4000	127.3400	127.8250	-1.187%	680	+34.066%
2022-10-10	129.5000	130.0700	129.3400	129.3600	-1.312%	730	+32.475%
2022-10-07	131.5300	131.5800	130.8600	131.0800	-11.150%	3,000	+30.737%
2022-10-06	149.1200	149.2900	147.1800	147.5300	+0.020%	6,802	+16.159%
2022-10-05	149.2900	149.2900	146.8000	147.5000	-0.560%	30,870	+16.183%
2022-10-04	146.6400	148.5100	146.2800	148.3300	+2.928%	8,528	+15.533%
2022-10-03	141.3000	144.3200	141.2600	144.1100	+12.410%	13,267	+18.916%
2022-09-30	128.0200	128.9100	127.9600	128.2000	-0.847%	994	+33.674%
2022-09-29	132.4300	132.4300	129.1700	129.2950	-9.679%	7,776	+32.542%
2022-09-28	139.8400	143.2100	139.5400	143.1500	+0.105%	24,327	+19.714%
2022-09-27	144.1200	144.8500	143.0000	143.0000	-0.674%	11,120	+19.839%
2022-09-26	144.7100	145.2900	143.9700	143.9700	-0.758%	4,801	+19.032%
2022-09-23	147.0100	147.5000	144.8600	145.0700	-2.566%	14,984	+18.129%
2022-09-22	148.2100	150.7600	148.1200	148.8900	-1.807%	12,439	+15.098%
2022-09-21	151.2600	151.8200	150.7600	151.6300	+13.165%	111,973	+13.019%
2022-09-20	134.8200	135.0900	133.8600	133.9900	+0.446%	5,620	+27.898%
2022-09-16	133.6300	133.9600	133.2600	133.3950	-0.526%	673	+28.468%
2022-09-15	134.6900	134.7500	133.5300	134.1000	+0.359%	463	+27.793%
2022-09-14	134.4000	134.4000	133.1600	133.6200	-1.609%	2,335	+28.252%
2022-09-13	137.1300	137.6400	135.5900	135.8050	-1.287%	540	+26.188%
2022-09-12	136.5700	137.6300	136.5700	137.5750	-13.054%	1,500	+24.565%
2022-09-09	157.8700	158.6400	157.8700	158.2300	+17.503%	2,459	+8.304%
2022-09-08	134.1000	134.8000	133.6600	134.6600	+1.073%	402	+27.261%
2022-09-07	132.6500	133.3800	132.6500	133.2300	-0.366%	604	+28.627%
2022-09-06	134.3400	134.5900	133.3500	133.7200	-1.593%	856	+28.156%
2022-09-05	136.1900	136.1900	135.7200	135.8850	-0.136%	3,800	+26.114%
2022-09-02	134.4200	136.2200	134.4200	136.0700	-11.855%	151	+25.943%
2022-09-01	156.3700	156.6000	154.3700	154.3700	+13.968%	4,669	+11.013%
2022-08-31	136.3800	136.4200	135.4500	135.4500	-14.526%	4,615	+26.519%
2022-08-30	159.8000	161.3600	157.8500	158.4700	+15.667%	128,694	+8.140%
2022-08-26	138.2800	138.6000	136.9600	137.0050	-15.319%	712	+25.083%
2022-08-25	161.2300	162.8100	161.2300	161.7900	+1.018%	3,846	+5.921%
2022-08-24	159.1300	160.1600	158.8100	160.1600	+18.795%	7,964	+6.999%
2022-08-23	134.7500	135.3100	134.7500	134.8200	-15.764%	1,137	+27.110%
2022-08-22	161.3600	161.3600	159.7500	160.0500	+17.494%	3,464	+7.073%
2022-08-19	136.1100	136.5100	136.1100	136.2200	-16.695%	249	+25.804%
2022-08-18	162.6900	163.8200	162.4800	163.5200	+21.095%	42,556	+4.801%
2022-08-17	135.9900	136.1500	134.8800	135.0350	-17.902%	2,789	+26.908%
2022-08-16	163.9700	164.7500	163.9700	164.4800	+20.684%	4,227	+4.189%
2022-08-15	136.6200	136.6200	135.8100	136.2900	+0.044%	1,483	+25.739%
2022-08-12	136.1200	136.3800	135.9300	136.2300	-17.820%	711	+25.795%
2022-08-11	165.5600	166.6200	164.9800	165.7700	+2.511%	31,703	+3.378%
2022-08-09	162.8100	162.8400	161.7100	161.7100	+20.097%	17,987	+5.974%
2022-08-08	134.6400	134.8700	134.1300	134.6500	-16.398%	446	+27.271%
2022-08-05	162.8900	162.8900	160.2100	161.0600	+0.218%	7,074	+6.401%
2022-08-03	160.3800	160.8600	160.0300	160.7100	-0.390%	12,376	+6.633%
2022-08-02	161.2300	161.3400	159.9700	161.3400	+21.345%	40,586	+6.217%
2022-08-01	133.8100	133.9500	133.0800	132.9600	-0.154%	871	+28.888%
2022-07-29	133.0600	133.5900	132.7900	133.1650	-17.473%	266	+28.690%
2022-07-28	161.0400	161.8600	160.4000	161.3600	+0.932%	46,463	+6.204%
2022-07-27	159.0100	159.8700	159.0100	159.8700	+0.938%	37,694	+7.193%
2022-07-26	159.6500	159.7400	158.4400	158.3850	+19.866%	5,041	+8.198%
2022-07-25	132.2200	132.3500	131.4500	132.1350	-16.502%	815	+29.693%
2022-07-22	157.8200	159.1800	157.7500	158.2500	+0.566%	9,063	+8.291%
2022-07-21	156.7200	157.3600	155.9500	157.3600	+19.711%	4,539	+8.903%
2022-07-20	131.5600	131.5600	131.3000	131.4500	-16.402%	256	+30.369%
2022-07-19	155.0400	157.2400	155.0400	157.2400	+20.921%	3,564	+8.986%
2022-07-18	130.0800	130.4000	129.9500	130.0350	-15.518%	320	+31.788%
2022-07-15	151.4500	154.0400	151.4100	153.9200	+1.641%	9,531	+11.337%
2022-07-14	153.4800	153.4800	150.4200	151.4350	-1.621%	15,773	+13.164%
2022-07-13	154.0400	154.5500	151.8900	153.9300	+18.599%	49,249	+11.330%
2022-07-12	129.1900	129.9800	129.1900	129.7900	-15.529%	1,952	+32.036%
2022-07-11	154.4500	154.9500	152.8800	153.6500	+17.218%	12,518	+11.533%
2022-07-08	130.4100	131.1200	130.4100	131.0800	-16.419%	3,677	+30.737%
2022-07-07	156.3300	157.1300	155.4600	156.8300	+21.682%	12,119	+9.271%
2022-07-06	129.3500	129.9300	128.8800	128.8850	+0.699%	716	+32.963%

.dark-mode .zqc2Gc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqc2Gc{ color: #333333; background-color: white; border: 2px solid #333333; }CPXJISHRS CORE MSCI PACFC EX-JPN ETF USD ACCstock LSE

CPXJ
ISHRS CORE MSCI PACFC EX-JPN ETF USD ACC
stock LSE