IShares VII IShares Core MSCI Pacfc EX-JPN ETF USD Acc

(CPJ1)
Sector: n/a
14,784.00p
-137.00p -0.92
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 15,011.00p 15,011.00p 14,784.00p 14,784.00p 8,912
07/11/2024 14,819.00p 14,973.16p 14,819.00p 14,921.00p 25,289
06/11/2024 14,734.00p 14,805.00p 14,556.00p 14,603.00p 3,898
05/11/2024 14,615.00p 14,660.00p 14,573.00p 14,646.00p 1,968
04/11/2024 14,499.00p 14,638.00p 14,499.00p 14,589.00p 4,210
01/11/2024 14,550.00p 14,618.00p 14,522.00p 14,596.50p 2,312
31/10/2024 14,429.00p 14,495.00p 14,405.00p 14,484.50p 5,651
30/10/2024 14,509.00p 14,550.56p 14,472.00p 14,530.00p 2,958
29/10/2024 14,658.00p 14,732.00p 14,580.52p 14,600.00p 16,928
28/10/2024 14,731.00p 14,743.00p 14,633.00p 14,732.50p 26,597
25/10/2024 14,758.00p 14,767.00p 14,711.85p 14,729.00p 1,746
24/10/2024 14,783.00p 14,847.00p 14,679.00p 14,684.00p 3,896
23/10/2024 14,699.00p 14,771.38p 14,674.00p 14,684.00p 2,779
22/10/2024 14,720.00p 14,793.00p 14,689.70p 14,768.00p 2,996
21/10/2024 14,886.00p 14,921.00p 14,761.00p 14,761.00p 2,712
18/10/2024 14,857.00p 14,949.00p 14,849.00p 14,940.00p 6,234
17/10/2024 14,920.00p 14,957.00p 14,889.00p 14,891.00p 1,146
16/10/2024 14,870.00p 14,928.00p 14,851.00p 14,927.50p 6,237
15/10/2024 14,863.00p 14,865.00p 14,758.00p 14,778.50p 7,808
14/10/2024 14,918.00p 14,988.00p 14,865.00p 14,933.50p 2,765
11/10/2024 14,799.00p 14,946.00p 14,754.40p 14,944.00p 4,900
10/10/2024 14,837.00p 14,842.00p 14,761.00p 14,831.00p 4,474
09/10/2024 14,740.00p 14,823.00p 14,700.00p 14,814.50p 22,066
08/10/2024 14,833.00p 14,834.00p 14,687.40p 14,769.50p 6,494
07/10/2024 15,056.00p 15,120.00p 15,028.70p 15,075.00p 1,984
04/10/2024 15,036.00p 15,098.72p 14,998.50p 14,998.50p 1,609
03/10/2024 15,090.00p 15,133.00p 14,993.00p 15,035.00p 9,563
02/10/2024 15,013.00p 15,076.00p 14,999.00p 15,028.50p 3,692
01/10/2024 14,818.00p 14,904.00p 14,803.30p 14,866.00p 5,789
30/09/2024 14,992.00p 14,992.00p 14,788.00p 14,788.00p 13,617
27/09/2024 14,729.00p 14,844.30p 14,710.05p 14,817.00p 13,564
26/09/2024 14,599.00p 14,726.95p 14,564.00p 14,668.00p 877
25/09/2024 14,421.00p 14,533.50p 14,421.00p 14,530.00p 875
24/09/2024 14,469.00p 14,530.00p 14,433.15p 14,530.00p 534
23/09/2024 14,482.00p 14,482.00p 14,398.00p 14,444.00p 532
20/09/2024 14,453.00p 14,516.00p 14,372.00p 14,378.00p 557
19/09/2024 14,556.00p 14,589.22p 14,500.05p 14,535.00p 1,454
18/09/2024 14,409.00p 14,410.00p 14,263.55p 14,273.50p 201
17/09/2024 14,397.00p 14,397.00p 14,323.10p 14,366.00p 498
16/09/2024 14,246.00p 14,277.00p 14,213.00p 14,239.00p 1,127
13/09/2024 14,247.00p 14,256.70p 14,189.00p 14,211.50p 519
12/09/2024 14,210.00p 14,243.55p 14,177.35p 13,981.50p 504
11/09/2024 14,018.00p 14,018.00p 13,921.00p 13,989.50p 4,959
10/09/2024 14,014.00p 14,060.00p 13,957.68p 13,989.50p 1,401
09/09/2024 13,986.00p 14,026.00p 13,920.00p 14,026.00p 473
06/09/2024 13,949.00p 14,048.00p 13,824.00p 13,828.00p 714
05/09/2024 13,965.00p 14,029.00p 13,931.00p 13,931.00p 297
04/09/2024 13,913.00p 14,212.32p 13,850.00p 13,915.50p 2,534
03/09/2024 14,160.00p 14,174.00p 13,974.35p 14,014.00p 11,831
02/09/2024 14,233.00p 14,234.00p 14,130.60p 14,078.50p 644
30/08/2024 14,156.00p 14,208.00p 14,070.00p 14,078.50p 4,485
29/08/2024 14,091.00p 14,151.00p 14,078.00p 14,110.00p 2,045
28/08/2024 14,022.00p 14,050.00p 13,976.08p 13,995.00p 4,123
27/08/2024 14,097.00p 14,097.00p 13,949.00p 13,967.50p 1,849
26/08/2024 13,990.00p 13,995.00p 13,878.00p 13,881.00p 6,156
23/08/2024 13,990.00p 13,995.00p 13,878.00p 13,881.00p 6,156
22/08/2024 13,990.00p 13,995.00p 13,878.00p 13,881.00p 6,156
21/08/2024 13,976.00p 13,983.30p 13,931.80p 13,950.00p 110
20/08/2024 14,003.00p 14,003.00p 13,910.50p 13,910.50p 1,400
19/08/2024 13,927.00p 14,029.00p 13,870.00p 14,020.00p 2,167
16/08/2024 13,884.00p 13,901.64p 13,815.70p 13,838.50p 511
15/08/2024 13,749.00p 13,835.00p 13,682.00p 13,825.50p 3,566
14/08/2024 13,700.00p 13,738.00p 13,671.00p 13,704.50p 19,069
13/08/2024 13,649.00p 13,697.00p 13,600.00p 13,690.00p 3,239
12/08/2024 13,622.00p 13,648.00p 13,580.00p 13,605.50p 3,387
09/08/2024 13,588.00p 13,660.00p 13,581.00p 13,609.00p 4,112
08/08/2024 13,486.00p 13,608.30p 13,426.55p 13,598.50p 328
07/08/2024 13,435.00p 13,566.00p 13,435.00p 13,525.50p 16,735
06/08/2024 13,238.00p 13,324.00p 13,178.00p 13,279.00p 1,216
05/08/2024 13,142.00p 13,166.84p 12,921.00p 13,105.50p 4,680
02/08/2024 13,698.00p 13,723.00p 13,370.83p 13,385.00p 3,819
01/08/2024 13,877.00p 13,922.88p 13,738.00p 13,738.00p 572
31/07/2024 13,863.00p 13,894.00p 13,808.00p 13,891.00p 6,774
30/07/2024 13,705.00p 13,750.00p 13,691.56p 13,731.00p 37,023
29/07/2024 13,800.00p 13,814.00p 13,627.00p 13,627.00p 2,500
26/07/2024 13,654.00p 13,693.00p 13,624.00p 13,603.50p 4,778
25/07/2024 13,530.00p 13,603.50p 13,460.00p 13,603.50p 1,360
24/07/2024 13,731.00p 13,755.00p 13,679.78p 13,688.00p 2,574
23/07/2024 13,776.00p 13,867.00p 13,776.00p 13,814.00p 884
22/07/2024 13,841.00p 13,856.00p 13,788.84p 13,817.00p 1,586
19/07/2024 13,887.00p 13,908.00p 13,808.00p 13,825.00p 1,153
18/07/2024 14,021.00p 14,062.00p 13,904.00p 13,904.00p 1,194
17/07/2024 14,054.00p 14,054.00p 13,951.00p 13,973.00p 5,980
16/07/2024 13,968.00p 14,010.00p 13,962.27p 13,983.00p 4,225
15/07/2024 14,099.00p 14,187.88p 14,068.00p 14,072.00p 2,080
12/07/2024 14,118.00p 14,170.00p 14,083.00p 14,162.00p 744
11/07/2024 13,986.00p 14,040.87p 13,960.59p 14,006.00p 1,493
10/07/2024 13,912.00p 13,951.00p 13,883.00p 13,923.00p 5,518
09/07/2024 13,863.00p 13,879.00p 13,784.00p 13,784.00p 700
08/07/2024 13,774.00p 13,786.00p 13,737.46p 13,756.00p 2,993
05/07/2024 13,911.00p 13,928.00p 13,792.22p 13,828.00p 3,023
04/07/2024 13,981.00p 13,998.00p 13,958.50p 13,958.50p 737
03/07/2024 13,848.00p 13,930.00p 13,829.00p 13,910.00p 2,419
02/07/2024 13,732.00p 13,758.00p 13,683.60p 13,735.00p 386
01/07/2024 13,819.00p 13,836.00p 13,758.08p 13,780.00p 26,791
28/06/2024 13,825.00p 13,889.00p 13,801.00p 13,853.00p 1,157
27/06/2024 13,861.00p 13,861.00p 13,811.00p 13,813.00p 1,945
26/06/2024 13,899.00p 13,904.65p 13,762.48p 13,764.00p 723
25/06/2024 13,895.00p 13,926.00p 13,804.40p 13,818.00p 1,064
24/06/2024 13,774.00p 13,897.00p 13,774.00p 13,874.00p 12,115
21/06/2024 13,877.00p 13,900.00p 13,830.00p 13,830.00p 1,838
20/06/2024 13,831.00p 13,879.00p 13,831.00p 13,853.50p 3,927
19/06/2024 13,843.00p 13,874.00p 13,833.00p 13,844.00p 5,616
18/06/2024 13,781.00p 13,836.96p 13,732.47p 13,832.00p 2,424
17/06/2024 13,659.00p 13,705.00p 13,624.62p 13,657.50p 1,093
14/06/2024 13,664.00p 13,709.00p 13,607.56p 13,652.50p 1,831
13/06/2024 13,702.00p 13,745.00p 13,652.00p 13,663.00p 475
12/06/2024 13,627.00p 13,784.00p 13,624.00p 13,778.50p 2,120
11/06/2024 13,735.00p 13,736.00p 13,612.93p 13,632.50p 404
10/06/2024 13,759.00p 13,831.00p 13,741.44p 13,791.00p 930
07/06/2024 13,969.00p 13,969.00p 13,817.54p 13,825.00p 2,514
06/06/2024 13,872.00p 13,905.00p 13,846.75p 13,898.00p 1,508
05/06/2024 13,793.00p 13,831.00p 13,767.00p 13,828.00p 845
04/06/2024 13,713.00p 13,779.00p 13,675.00p 13,693.50p 1,710
03/06/2024 13,851.00p 13,865.00p 13,761.00p 13,761.00p 1,292
31/05/2024 13,708.00p 13,746.00p 13,661.00p 13,668.00p 3,830
30/05/2024 13,637.00p 13,704.00p 13,610.86p 13,699.50p 703
29/05/2024 13,719.00p 13,749.00p 13,627.92p 13,645.50p 399
28/05/2024 13,867.00p 13,936.00p 13,778.00p 13,804.00p 1,301
27/05/2024 13,802.00p 13,841.00p 13,763.55p 13,814.00p 832
24/05/2024 13,802.00p 13,841.00p 13,763.55p 13,814.00p 832
23/05/2024 13,956.00p 13,976.55p 13,833.08p 13,849.00p 1,450
22/05/2024 14,010.00p 14,042.25p 13,934.08p 13,939.00p 481
21/05/2024 14,077.00p 14,112.30p 14,050.00p 14,107.50p 4,251
20/05/2024 14,206.00p 14,272.00p 14,171.80p 14,203.50p 2,340
17/05/2024 14,171.00p 14,196.00p 14,139.00p 14,196.00p 7,988
16/05/2024 14,214.00p 14,235.00p 14,167.27p 14,199.50p 750
15/05/2024 13,996.00p 14,064.00p 13,977.00p 14,064.00p 235
14/05/2024 13,969.00p 14,033.40p 13,969.00p 13,993.00p 2,385
13/05/2024 14,046.00p 14,076.00p 14,024.85p 14,031.00p 500
10/05/2024 13,989.00p 14,059.00p 13,989.00p 14,009.00p 3,377