Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xmtch Ie On MSCI Pacific Ex Japan Accum Part Shs (OP: ISMJF )

176.23 +0.53 (+0.30%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 168.60 168.84 167.38 167.38 2,194 -0.04(-0.02%)
Feb 28, 2024 167.48 167.48 167.27 167.41 923 -2.07(-1.22%)
Feb 27, 2024 169.49 169.49 168.54 169.49 637 +1.66(+0.99%)
Feb 26, 2024 168.67 168.67 167.82 167.82 435 -1.55(-0.92%)
Feb 23, 2024 169.12 169.81 169.12 169.38 1,299 +0.73(+0.43%)
Feb 22, 2024 168.75 168.75 168.09 168.65 47 +0.31(+0.19%)
Feb 21, 2024 168.17 168.40 168.02 168.34 6,821 +1.08(+0.64%)
Feb 20, 2024 168.86 169.37 167.00 167.26 462 -1.36(-0.80%)
Feb 16, 2024 168.61 168.61 168.61 168.61 635 +1.02(+0.61%)
Feb 15, 2024 167.53 167.59 167.28 167.59 994 +1.68(+1.01%)
Feb 14, 2024 164.70 165.91 164.69 165.91 709 +3.06(+1.88%)
Feb 13, 2024 163.24 163.53 162.78 162.86 2,522 -3.84(-2.31%)
Feb 12, 2024 166.70 166.70 166.70 166.70 22 -0.13(-0.08%)
Feb 09, 2024 165.93 166.84 165.66 166.84 5,658 +0.99(+0.60%)
Feb 08, 2024 165.86 165.86 165.44 165.84 1,502 -1.14(-0.68%)
Feb 07, 2024 166.55 166.98 165.62 166.98 135 -0.08(-0.05%)
Feb 06, 2024 165.17 167.06 165.17 167.06 342 +1.91(+1.15%)
Feb 05, 2024 163.52 165.15 163.52 165.15 401 -0.22(-0.13%)
Feb 02, 2024 165.97 166.37 165.26 165.37 11,934 -1.92(-1.15%)
Feb 01, 2024 165.56 167.29 165.56 167.29 840 +0.29(+0.17%)
Jan 31, 2024 168.20 168.20 167.00 167.00 553 +0.56(+0.34%)
Jan 30, 2024 166.89 167.50 166.07 166.44 1,101 -0.87(-0.52%)
Jan 29, 2024 167.30 167.30 167.17 167.30 302 -0.68(-0.40%)
Jan 26, 2024 167.98 167.98 167.82 167.98 391 +1.28(+0.77%)
Jan 25, 2024 167.34 167.34 166.42 166.70 200 -1.19(-0.71%)
Jan 24, 2024 167.05 167.89 167.05 167.89 7 +3.58(+2.18%)
Jan 23, 2024 164.56 164.56 164.31 164.31 2,602 +0.48(+0.29%)
Jan 22, 2024 163.56 164.06 163.47 163.83 1,175 -0.74(-0.45%)
Jan 19, 2024 163.06 164.57 162.81 164.57 759 +3.25(+2.02%)
Jan 18, 2024 162.15 162.17 161.32 161.32 1,297 +0.93(+0.58%)
Jan 17, 2024 161.01 161.01 160.39 160.39 157 -3.81(-2.32%)
Jan 16, 2024 164.13 164.71 164.13 164.20 206 -3.07(-1.83%)
Jan 12, 2024 169.38 169.38 167.27 167.27 521 +1.41(+0.85%)
Jan 11, 2024 167.42 167.42 165.86 165.86 472 -2.21(-1.32%)
Jan 10, 2024 167.50 168.07 167.46 168.07 84 -0.47(-0.28%)
Jan 09, 2024 168.54 168.54 168.54 168.54 24 -0.17(-0.10%)
Jan 08, 2024 168.71 168.71 168.71 168.71 2 -0.56(-0.33%)
Jan 05, 2024 168.59 170.41 168.18 169.28 2,650 +0.42(+0.25%)
Jan 03, 2024 168.85 3 -2.58(-1.50%)
Jan 02, 2024 172.03 172.03 171.10 171.43 327 -1.68(-0.97%)
Dec 29, 2023 174.61 174.61 173.11 173.11 100 -0.68(-0.39%)
Dec 28, 2023 173.53 174.68 173.53 173.79 949 +1.38(+0.80%)
Dec 27, 2023 173.20 173.20 172.41 172.41 118 +3.11(+1.84%)
Dec 21, 2023 169.30 31 -0.56(-0.33%)
Dec 20, 2023 170.12 170.12 169.86 169.86 148 +0.61(+0.36%)
Dec 19, 2023 169.82 170.04 169.25 169.25 808 +2.01(+1.20%)
Dec 18, 2023 167.29 167.75 167.23 167.23 238 -0.08(-0.05%)
Dec 15, 2023 166.55 167.51 166.40 167.31 1,542 -0.67(-0.40%)
Dec 14, 2023 166.87 167.98 166.75 167.98 1,353 +8.01(+5.01%)
Dec 13, 2023 160.89 161.39 159.97 159.97 176 +0.47(+0.29%)
Dec 12, 2023 159.41 160.18 159.41 159.50 1,753 +0.17(+0.11%)
Dec 11, 2023 159.33 159.33 159.33 159.33 2 -0.20(-0.13%)
Dec 08, 2023 160.19 160.61 159.45 159.53 473 -0.62(-0.38%)
Dec 07, 2023 158.84 160.15 158.84 160.15 190 +0.99(+0.62%)
Dec 06, 2023 160.14 160.18 159.16 159.16 1,476 +1.76(+1.12%)
Dec 05, 2023 157.37 158.00 157.14 157.40 1,709 -1.10(-0.69%)
Dec 04, 2023 159.55 159.89 158.50 158.50 2,599 -3.33(-2.06%)
Dec 01, 2023 159.10 161.83 159.10 161.83 1,056 +2.78(+1.75%)
Nov 30, 2023 158.62 159.05 158.62 159.05 494 +0.62(+0.39%)
Nov 29, 2023 158.55 158.55 158.31 158.43 148 -2.55(-1.58%)
Nov 28, 2023 159.30 161.09 159.30 160.98 406 +1.65(+1.04%)
Nov 27, 2023 159.32 159.32 158.19 159.32 283 -1.38(-0.86%)
Nov 24, 2023 160.10 160.70 160.10 160.70 100 +1.47(+0.93%)
Nov 22, 2023 159.44 160.19 159.16 159.23 113 -0.93(-0.58%)
Nov 21, 2023 160.26 160.26 160.16 160.16 551 -0.30(-0.19%)
Nov 20, 2023 160.46 160.46 160.46 160.46 18 +1.33(+0.84%)
Nov 17, 2023 158.94 159.13 158.94 159.13 100 +0.53(+0.33%)
Nov 16, 2023 158.92 158.92 158.58 158.60 699 -1.24(-0.77%)
Nov 15, 2023 159.64 159.84 159.64 159.84 124 +0.47(+0.30%)
Nov 14, 2023 158.46 159.37 158.46 159.37 348 +3.37(+2.16%)
Nov 13, 2023 154.64 156.00 154.64 156.00 15 +2.47(+1.61%)
Nov 10, 2023 153.78 153.78 153.54 153.54 1,757 -1.39(-0.89%)
Nov 09, 2023 156.22 156.22 154.92 154.92 373 -0.53(-0.34%)
Nov 07, 2023 155.45 32 -2.16(-1.37%)
Nov 06, 2023 157.90 157.90 157.60 157.60 269 +0.68(+0.44%)
Nov 03, 2023 156.92 156.92 156.92 156.92 100 +2.24(+1.45%)
Nov 02, 2023 154.54 154.68 154.54 154.68 143 +4.44(+2.95%)
Nov 01, 2023 151.04 151.94 150.24 150.24 6,039 -0.29(-0.19%)
Oct 31, 2023 149.74 150.53 149.43 150.53 478 +0.80(+0.53%)
Oct 27, 2023 149.74 0 +0.64(+0.43%)
Oct 26, 2023 149.75 149.79 149.10 149.10 1,298 -0.04(-0.03%)
Oct 25, 2023 150.53 150.53 149.14 149.14 4,614 -2.14(-1.41%)
Oct 24, 2023 151.05 152.00 151.05 151.27 1,967 +1.60(+1.07%)
Oct 23, 2023 148.47 149.68 148.47 149.68 3,484 +0.50(+0.33%)
Oct 20, 2023 150.63 150.63 149.18 149.18 5,507 -2.12(-1.40%)
Oct 19, 2023 151.30 152.59 151.30 151.30 223 -2.59(-1.68%)
Oct 18, 2023 153.86 153.96 153.86 153.88 1,277 -1.75(-1.13%)
Oct 17, 2023 155.29 156.24 155.29 155.63 682 +0.41(+0.26%)
Oct 16, 2023 154.31 155.33 154.31 155.23 428 +2.21(+1.44%)
Oct 13, 2023 155.06 155.06 153.02 153.02 100 -2.38(-1.53%)
Oct 12, 2023 156.14 156.14 155.40 155.40 1,576 -1.79(-1.14%)
Oct 11, 2023 157.39 157.87 157.19 157.19 265 -0.49(-0.31%)
Oct 10, 2023 156.65 157.71 156.56 157.67 836 +5.33(+3.50%)
Oct 06, 2023 152.34 40 -0.04(-0.02%)
Oct 05, 2023 152.26 152.38 152.26 152.38 4,599 +1.31(+0.87%)
Oct 04, 2023 151.19 151.45 150.57 151.07 2,097 +0.38(+0.25%)
Oct 03, 2023 150.99 151.38 150.69 150.69 199 -2.29(-1.50%)
Oct 02, 2023 153.09 153.86 152.49 152.98 549 -3.54(-2.26%)
Sep 29, 2023 156.52 156.52 156.52 156.52 100 +2.20(+1.42%)
Sep 28, 2023 154.32 154.32 154.32 154.32 115 +0.58(+0.38%)
Sep 27, 2023 153.74 153.74 153.74 153.74 137 -0.58(-0.38%)
Sep 26, 2023 154.79 154.79 153.84 154.32 1,858 -0.79(-0.51%)
Sep 25, 2023 155.28 155.11 155.11 155.11 1,612 -1.49(-0.95%)
Sep 22, 2023 156.67 156.67 156.47 156.60 655 -2.75(-1.73%)
Sep 20, 2023 159.35 51 +0.27(+0.17%)
Sep 19, 2023 159.08 159.08 159.08 159.08 21 +0.82(+0.52%)
Sep 18, 2023 158.78 159.09 158.26 158.26 816 -1.89(-1.18%)
Sep 15, 2023 160.51 160.51 159.81 160.15 1,309 +0.58(+0.37%)
Sep 14, 2023 159.45 159.57 159.33 159.57 518 +1.61(+1.02%)
Sep 13, 2023 158.11 158.34 157.96 157.96 418 -0.22(-0.14%)
Sep 12, 2023 158.18 158.18 158.18 158.18 9 -0.56(-0.35%)
Sep 11, 2023 158.44 158.74 158.36 158.74 2,666 +0.77(+0.49%)
Sep 07, 2023 157.97 1,021 -0.43(-0.27%)
Sep 06, 2023 159.58 159.99 158.40 158.40 1,869 -1.56(-0.98%)
Sep 05, 2023 160.02 160.02 159.46 159.96 706 -1.60(-0.99%)
Sep 01, 2023 161.35 161.91 161.18 161.56 1,570 +1.98(+1.24%)
Aug 31, 2023 161.24 161.24 159.58 159.58 1,729 +0.23(+0.14%)
Aug 29, 2023 159.35 0 +2.59(+1.65%)
Aug 28, 2023 157.38 157.38 156.76 156.76 7 +1.82(+1.17%)
Aug 25, 2023 154.95 154.95 154.95 154.95 771 -0.43(-0.28%)
Aug 24, 2023 156.25 156.25 155.38 155.38 1,712 -1.33(-0.85%)
Aug 23, 2023 156.64 156.79 156.58 156.71 437 +1.56(+1.01%)
Aug 22, 2023 155.15 156.18 155.06 155.15 1,073 +0.97(+0.63%)
Aug 21, 2023 154.71 154.71 154.18 154.18 2,067 -0.88(-0.57%)
Aug 18, 2023 155.45 156.18 155.06 155.06 1,091 -0.95(-0.61%)
Aug 17, 2023 157.23 157.31 156.01 156.01 1,633 -2.39(-1.51%)
Aug 16, 2023 158.40 158.40 158.40 158.40 2 -0.50(-0.32%)
Aug 15, 2023 158.90 166.88 158.90 158.90 1,700 -2.00(-1.24%)
Aug 14, 2023 160.17 160.90 160.17 160.90 144 -1.68(-1.03%)
Aug 11, 2023 162.92 162.95 162.58 162.58 100 -3.16(-1.90%)
Aug 10, 2023 165.74 165.74 165.03 165.74 309 +1.59(+0.97%)
Aug 08, 2023 164.15 0 -0.38(-0.23%)
Aug 07, 2023 165.00 165.63 164.25 164.53 298 -0.45(-0.27%)
Aug 04, 2023 165.42 166.88 164.62 164.98 1,118 -0.55(-0.33%)
Aug 03, 2023 164.41 165.73 164.41 165.53 587 +0.21(+0.13%)
Aug 02, 2023 166.08 166.08 164.35 165.32 7,280 -3.95(-2.33%)
Aug 01, 2023 168.98 169.53 167.97 169.26 818 -2.78(-1.61%)
Jul 31, 2023 171.00 172.04 171.00 172.04 314 +1.66(+0.97%)
Jul 28, 2023 170.24 170.44 170.24 170.38 4,234 -0.86(-0.50%)
Jul 27, 2023 171.25 171.25 171.18 171.25 565 +0.65(+0.38%)
Jul 26, 2023 170.16 170.63 170.16 170.59 123 +0.40(+0.24%)
Jul 25, 2023 168.96 170.19 168.96 170.19 524 +1.80(+1.07%)
Jul 21, 2023 168.39 1,787 +0.69(+0.41%)
Jul 20, 2023 168.68 168.68 167.70 167.70 236 -0.42(-0.25%)
Jul 19, 2023 168.53 168.84 168.13 168.13 4,677 -1.15(-0.68%)
Jul 18, 2023 168.77 169.28 168.77 169.28 237 +1.06(+0.63%)
Jul 17, 2023 168.29 168.29 168.21 168.21 4,014 -0.75(-0.44%)
Jul 14, 2023 170.07 170.10 168.96 168.96 175 -1.03(-0.61%)
Jul 13, 2023 169.74 170.00 169.74 170.00 354 +4.43(+2.68%)
Jul 12, 2023 165.50 165.64 165.50 165.56 184 +3.67(+2.27%)
Jul 11, 2023 161.89 161.89 161.89 161.89 11 +1.42(+0.88%)
Jul 10, 2023 159.38 160.65 159.38 160.47 819 -0.73(-0.45%)
Jul 07, 2023 161.20 161.20 160.50 161.20 166 +0.19(+0.11%)
Jul 06, 2023 160.55 161.02 159.57 161.02 4,807 -3.75(-2.27%)
Jul 05, 2023 164.90 165.01 164.66 164.76 570 -0.24(-0.14%)
Jul 03, 2023 165.85 165.85 165.00 165.00 727 +0.23(+0.14%)
Jun 30, 2023 164.68 164.77 164.68 164.77 641 +2.07(+1.27%)
Jun 29, 2023 162.70 162.70 162.70 162.70 9 +0.02(+0.01%)
Jun 28, 2023 162.68 163.10 162.68 162.68 4,178 -0.97(-0.59%)
Jun 27, 2023 163.59 163.65 163.59 163.65 33 +1.79(+1.10%)
Jun 26, 2023 162.20 162.20 161.86 161.86 2,073 -0.91(-0.56%)
Jun 23, 2023 162.38 162.78 162.38 162.78 1,683 -3.30(-1.99%)
Jun 22, 2023 166.15 166.15 165.90 166.07 2,924 -1.98(-1.18%)
Jun 21, 2023 167.90 168.05 167.90 168.05 762 -2.69(-1.58%)
Jun 16, 2023 170.75 0 +2.06(+1.22%)
Jun 15, 2023 168.68 168.68 168.28 168.68 156 -0.35(-0.21%)
May 08, 2023 169.03 170.00 169.03 169.03 666 -0.69(-0.41%)
May 05, 2023 168.98 169.73 163.00 169.73 2,041 +3.57(+2.15%)
May 03, 2023 166.16 481 -1.00(-0.60%)
May 02, 2023 167.33 167.33 165.94 167.16 2,244 -1.17(-0.70%)
May 01, 2023 168.94 170.37 168.33 168.33 521 -1.23(-0.72%)
Apr 28, 2023 167.80 169.56 167.80 169.56 3,463 +1.95(+1.17%)
Apr 27, 2023 166.87 167.61 166.60 167.61 1,202 +0.61(+0.36%)
Apr 26, 2023 167.16 167.45 167.00 167.00 1,807 -0.30(-0.18%)
Apr 25, 2023 166.74 167.30 166.74 167.30 806 -1.71(-1.01%)
Apr 24, 2023 169.01 169.01 169.01 169.01 507 +0.58(+0.34%)
Apr 21, 2023 168.43 168.43 168.43 168.43 687 -1.90(-1.11%)
Apr 20, 2023 170.38 171.55 170.33 170.33 2,015 -0.61(-0.36%)
Apr 19, 2023 170.62 170.94 170.56 170.94 1,598 -0.19(-0.11%)
Apr 18, 2023 170.75 171.13 170.75 171.13 496 +0.28(+0.16%)
Apr 17, 2023 170.85 170.85 170.85 170.85 379 +0.39(+0.23%)
Apr 14, 2023 170.78 171.50 170.46 170.46 755 -1.14(-0.66%)
Apr 13, 2023 171.10 171.59 171.10 171.59 2,714 +1.56(+0.92%)
Apr 12, 2023 170.66 170.66 170.03 170.03 1,286 +0.86(+0.51%)
Apr 11, 2023 169.25 169.95 169.17 169.17 881 +1.80(+1.07%)
Apr 10, 2023 167.38 167.38 167.38 167.38 3 -0.75(-0.45%)
Apr 06, 2023 167.70 168.12 167.42 168.12 2,110 -0.13(-0.07%)
Apr 05, 2023 168.04 168.25 168.04 168.25 112 -0.93(-0.55%)
Apr 04, 2023 169.96 169.96 169.18 169.18 1,662 -0.16(-0.10%)
Apr 03, 2023 169.72 170.04 169.09 169.34 1,125 +1.79(+1.07%)
Mar 31, 2023 168.32 168.32 167.55 167.55 858 +0.02(+0.01%)
Mar 30, 2023 167.24 167.53 165.42 167.53 2,382 +2.11(+1.27%)
Mar 29, 2023 165.70 165.98 165.42 165.42 4,047 +1.19(+0.73%)
Mar 28, 2023 163.97 164.22 163.96 164.22 2,134 +1.40(+0.86%)
Mar 27, 2023 162.34 162.84 162.34 162.82 1,695 +1.07(+0.66%)
Mar 24, 2023 161.28 161.75 161.28 161.75 591 -2.25(-1.37%)
Mar 23, 2023 163.86 164.00 163.69 164.00 2,252 +1.04(+0.64%)
Mar 22, 2023 163.40 163.87 162.83 162.95 2,211 +1.93(+1.20%)
Mar 21, 2023 162.47 162.47 161.03 161.03 2,670 +0.72(+0.45%)
Mar 17, 2023 160.31 304 -0.40(-0.25%)
Mar 16, 2023 159.47 160.71 158.89 160.71 1,292 +1.51(+0.95%)
Mar 15, 2023 159.20 160.10 159.20 159.20 675 -3.11(-1.92%)
Mar 14, 2023 163.40 163.40 162.06 162.31 2,896 +1.32(+0.82%)
Mar 13, 2023 160.99 160.99 160.99 160.99 558 -1.76(-1.08%)
Mar 10, 2023 163.41 163.41 162.75 162.75 613 -4.18(-2.50%)
Mar 07, 2023 166.93 413 -2.53(-1.49%)
Mar 06, 2023 168.59 169.46 168.59 169.46 480 +0.14(+0.08%)
Mar 03, 2023 169.32 169.32 169.32 169.32 344 +1.30(+0.77%)
Mar 02, 2023 167.49 168.02 167.12 168.02 1,521 +0.16(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.