Am Pac Ex Jap Historical Data - PAXJ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Am Pac Ex Jap (PAXJ)
Am Pac Ex Jap (PAXJ) Historical

Am Pac Ex Jap (PAXJ)

96.82

-0.395

(-0.41%)

Closed June 21 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718901000	96.82	-0.4	-0.41	96.82	96.82	96.82	0
1718814600	97.215	0.42	0.43	97.215	97.215	97.215	0
1718728200	96.795	1.13	1.18	96.795	96.795	96.795	0
1718641800	95.67	0.02	0.02	95.67	95.67	95.67	0
1718382600	95.655	-0.65	-0.67	95.655	95.655	95.655	0
1718296200	96.3	-1.42	-1.45	96.3	96.3	96.3	0
1718209800	97.715	1.86	1.94	97.715	97.715	97.715	0
1718123400	95.855	-1.1	-1.13	95.855	95.855	95.855	0
1718037000	96.955	-0.13	-0.13	97.04	97.04	96.955	176
1717777800	97.085	-1.07	-1.09	97.085	97.085	97.085	0
1717691400	98.155	0.63	0.65	98.155	98.155	98.155	0
1717605000	97.525	0.8	0.82	97.525	97.525	97.525	0
1717518600	96.73	-0.5	-0.51	96.73	96.73	96.73	0
1717432200	97.23	1.2	1.25	97.23	97.23	97.23	0
1717173000	96.03	-0.34	-0.35	96.03	96.03	96.03	0
1717086600	96.37	0.56	0.58	96.37	96.37	96.37	0
1717000200	95.815	-1.58	-1.62	95.815	95.815	95.815	0
1716913800	97.395	0.15	0.15	97.395	97.395	97.395	0
1716568200	97.245	-0.07	-0.07	97.245	97.245	97.245	0
1716481800	97.315	-0.63	-0.64	97.315	97.315	97.315	0
1716395400	97.945	-1.14	-1.15	97.945	97.945	97.945	0
1716309000	99.085	-0.51	-0.51	99.085	99.085	99.085	0
1716222600	99.595	0.04	0.04	99.595	99.595	99.595	0
1715963400	99.555	0.28	0.28	99.555	99.555	99.555	0
1715877000	99.275	0.91	0.92	99.275	99.275	99.275	0
1715790600	98.37	1.11	1.14	98.37	98.37	98.37	0
1715704200	97.265	-0.03	-0.03	97.265	97.265	97.265	0
1715617800	97.295	0.53	0.54	97.295	97.295	97.295	0
1715358600	96.77	0.66	0.69	96.77	96.77	96.77	0
1715272200	96.105	0.27	0.28	96.105	96.105	96.105	0
1715185800	95.835	-1.05	-1.08	95.835	95.835	95.835	0
1715099400	96.88	1.68	1.76	96.88	96.88	96.88	0
1714753800	95.205	1.58	1.69	95.205	95.205	95.205	0
1714667400	93.625	1.67	1.82	93.625	93.625	93.625	0
1714581000	91.955	-0.79	-0.85	91.955	91.955	91.955	0
1714494600	92.745	-0.74	-0.79	92.745	92.745	92.745	0
1714408200	93.485	1.03	1.11	93.485	93.485	93.485	0
1714149000	92.455	0.66	0.72	92.455	92.455	92.455	0
1714062600	91.795	-0.21	-0.22	91.5	91.795	91.5	887
1713976200	92	-0.27	-0.29	92	92	92	0
1713889800	92.265	1.46	1.60	92.265	92.265	92.265	0
1713803400	90.81	0.74	0.82	90.81	90.81	90.81	0
1713544200	90.07	-0.34	-0.37	90.07	90.07	90.07	0
1713457800	90.405	0.41	0.45	90.405	90.405	90.405	0
1713371400	90	0.55	0.61	90	90	90	0
1713285000	89.455	-2.28	-2.49	89.455	89.455	89.455	0
1713198600	91.735	-0.75	-0.81	91.735	91.735	91.735	0
1712939400	92.48	-0.63	-0.68	92.48	92.48	92.48	0
1712853000	93.11	-0.66	-0.70	93.11	93.11	93.11	0
1712766600	93.77	-1.24	-1.31	93.77	93.77	93.77	0
1712680200	95.01	0.22	0.23	95.01	95.01	95.01	0
1712593800	94.795	0.58	0.61	94.795	94.795	94.795	0
1712334600	94.22	-1.11	-1.16	94.22	94.22	94.22	0
1712248200	95.33	1.06	1.12	95.33	95.33	95.33	0
1712161800	94.27	-0.04	-0.04	94.27	94.27	94.27	0
1712075400	94.305	-0.14	-0.15	94.78	94.83	94.305	2398
1711647000	94.445	0.36	0.38	94.445	94.445	94.445	600
1711560600	94.085	0.07	0.08	94.085	94.085	94.085	0
1711474200	94.01	-0.09	-0.09	94.01	94.01	94.01	0
1711387800	94.095	0.3	0.31	94.095	94.095	94.095	0
1711128600	93.8	-0.69	-0.72	93.8	93.8	93.8	0
1711042200	94.485	1.32	1.41	94.485	94.485	94.485	0

Citigroup Global Markets...

Vontobel Financial Produ...

Selective Insurance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions