iShares VII Public Limited Company - iShares Core MSCI Pacific ex Japan UCITS ETF (CPJ1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:21PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13,530.20 | 13,550.00 | 13,507.00 | 13,550.00 | 13,550.00 | 18 |
| 29 Apr 2024 | 13,538.00 | 13,570.20 | 13,497.00 | 13,497.00 | 13,497.00 | 1,347 |
| 26 Apr 2024 | 13,443.00 | 13,457.00 | 13,387.15 | 13,449.50 | 13,449.50 | 2,618 |
| 25 Apr 2024 | 13,394.00 | 13,422.80 | 13,260.00 | 13,317.00 | 13,317.00 | 151 |
| 24 Apr 2024 | 13,493.00 | 13,514.68 | 13,417.90 | 13,398.50 | 13,398.50 | 201 |
| 23 Apr 2024 | 13,443.00 | 13,459.00 | 13,372.04 | 13,428.00 | 13,428.00 | 1,091 |
| 22 Apr 2024 | 13,291.00 | 13,376.00 | 13,272.00 | 13,333.50 | 13,333.50 | 1,504 |
| 19 Apr 2024 | 13,057.00 | 13,162.00 | 13,046.00 | 13,158.00 | 13,158.00 | 6,151 |
| 18 Apr 2024 | 13,199.00 | 13,208.00 | 13,107.00 | 13,151.00 | 13,151.00 | 622 |
| 17 Apr 2024 | 13,019.00 | 13,133.00 | 13,019.00 | 13,091.00 | 13,091.00 | 1,210 |
| 16 Apr 2024 | 13,087.00 | 13,107.04 | 12,990.20 | 13,027.00 | 13,027.00 | 934 |
| 15 Apr 2024 | 13,410.00 | 13,421.00 | 13,317.00 | 13,337.00 | 13,337.00 | 2,081 |
| 12 Apr 2024 | 13,504.00 | 13,533.00 | 13,445.88 | 13,449.50 | 13,449.50 | 2,397 |
| 11 Apr 2024 | 13,575.00 | 13,575.00 | 13,477.32 | 13,485.00 | 13,485.00 | 382 |
| 10 Apr 2024 | 13,657.00 | 13,696.00 | 13,491.00 | 13,519.00 | 13,519.00 | 3,796 |
| 09 Apr 2024 | 13,604.00 | 13,644.08 | 13,568.00 | 13,584.00 | 13,584.00 | 945 |
| 08 Apr 2024 | 13,529.00 | 13,589.00 | 13,503.36 | 13,575.00 | 13,575.00 | 1,333 |
| 05 Apr 2024 | 13,524.00 | 13,545.44 | 13,505.80 | 13,533.00 | 13,533.00 | 1,283 |
| 04 Apr 2024 | 13,541.00 | 13,644.00 | 13,541.00 | 13,632.00 | 13,632.00 | 1,579 |
| 03 Apr 2024 | 13,500.00 | 13,533.00 | 13,460.68 | 13,532.00 | 13,532.00 | 3,388 |
| 02 Apr 2024 | 13,643.00 | 13,676.00 | 13,571.00 | 13,571.00 | 13,571.00 | 1,206 |
| 28 Mar 2024 | 13,519.00 | 13,573.00 | 13,495.00 | 13,545.50 | 13,545.50 | 697 |
| 27 Mar 2024 | 13,511.00 | 13,531.00 | 13,468.72 | 13,527.00 | 13,527.00 | 1,460 |
| 26 Mar 2024 | 13,484.00 | 13,521.00 | 13,482.56 | 13,496.00 | 13,496.00 | 679 |
| 25 Mar 2024 | 13,520.00 | 13,524.00 | 13,445.44 | 13,493.00 | 13,493.00 | 1,471 |
| 22 Mar 2024 | 13,505.00 | 13,542.20 | 13,463.00 | 13,477.50 | 13,477.50 | 272 |
| 21 Mar 2024 | 13,462.00 | 13,528.72 | 13,457.00 | 13,516.00 | 13,516.00 | 1,263 |
| 20 Mar 2024 | 13,295.00 | 13,310.72 | 13,267.00 | 13,274.00 | 13,274.00 | 878 |
| 19 Mar 2024 | 13,299.00 | 13,307.60 | 13,249.80 | 13,297.00 | 13,297.00 | 414 |
| 18 Mar 2024 | 13,332.00 | 13,368.68 | 13,317.04 | 13,319.00 | 13,319.00 | 541 |
| 15 Mar 2024 | 13,346.00 | 13,375.48 | 13,333.00 | 13,337.00 | 13,337.00 | 5,198 |
| 14 Mar 2024 | 13,492.00 | 13,492.24 | 13,394.00 | 13,394.00 | 13,394.00 | 252 |
| 13 Mar 2024 | 13,524.00 | 13,535.32 | 13,510.92 | 13,557.50 | 13,557.50 | 413 |
| 12 Mar 2024 | 13,468.00 | 13,504.00 | 13,416.00 | 13,452.00 | 13,452.00 | 1,136 |
| 11 Mar 2024 | 13,371.00 | 13,381.60 | 13,346.84 | 13,385.50 | 13,385.50 | 90 |
| 08 Mar 2024 | 13,566.00 | 13,568.24 | 13,472.00 | 13,474.00 | 13,474.00 | 1,276 |
| 07 Mar 2024 | 13,432.00 | 13,547.00 | 13,432.00 | 13,512.50 | 13,512.50 | 700 |
| 06 Mar 2024 | 13,316.00 | 13,430.00 | 13,302.00 | 13,418.00 | 13,418.00 | 1,402 |
| 05 Mar 2024 | 13,210.00 | 13,272.00 | 13,201.23 | 13,236.50 | 13,236.50 | 853 |
| 04 Mar 2024 | 13,379.00 | 13,381.00 | 13,312.00 | 13,304.50 | 13,304.50 | 3,138 |
| 01 Mar 2024 | 13,340.00 | 13,420.00 | 13,323.00 | 13,399.50 | 13,399.50 | 238 |
| 29 Feb 2024 | 13,283.00 | 13,329.60 | 13,239.76 | 13,305.50 | 13,305.50 | 2,716 |
| 28 Feb 2024 | 13,281.00 | 13,281.00 | 13,198.00 | 13,209.50 | 13,209.50 | 1,572 |
| 27 Feb 2024 | 13,334.00 | 13,374.00 | 13,322.00 | 13,345.50 | 13,345.50 | 369 |
| 26 Feb 2024 | 13,297.00 | 13,320.60 | 13,292.00 | 13,292.00 | 13,292.00 | 127 |
| 23 Feb 2024 | 13,367.00 | 13,374.00 | 13,313.68 | 13,359.00 | 13,359.00 | 1,590 |
| 22 Feb 2024 | 13,378.00 | 13,398.00 | 13,333.00 | 13,341.00 | 13,341.00 | 710 |
| 21 Feb 2024 | 13,349.00 | 13,353.00 | 13,315.00 | 13,320.00 | 13,320.00 | 858 |
| 20 Feb 2024 | 13,377.00 | 13,412.00 | 13,304.92 | 13,307.00 | 13,307.00 | 739 |
| 19 Feb 2024 | 13,327.00 | 13,378.00 | 13,324.80 | 13,369.50 | 13,369.50 | 223 |
| 16 Feb 2024 | 13,361.00 | 13,387.00 | 13,335.80 | 13,387.00 | 13,387.00 | 3,041 |
| 15 Feb 2024 | 13,245.00 | 13,286.00 | 13,245.00 | 13,273.00 | 13,273.00 | 801 |
| 14 Feb 2024 | 13,077.00 | 13,140.00 | 13,056.00 | 13,131.00 | 13,131.00 | 1,063 |
| 13 Feb 2024 | 13,106.00 | 13,142.36 | 12,950.00 | 12,958.00 | 12,958.00 | 602 |
| 12 Feb 2024 | 13,167.00 | 13,271.00 | 13,140.00 | 13,250.00 | 13,250.00 | 1,533 |
| 09 Feb 2024 | 13,159.00 | 13,185.00 | 13,093.00 | 13,093.00 | 13,093.00 | 803 |
| 08 Feb 2024 | 13,176.00 | 13,181.32 | 13,112.00 | 13,114.00 | 13,114.00 | 6,619 |
| 07 Feb 2024 | 13,198.00 | 13,198.00 | 13,155.00 | 13,160.50 | 13,160.50 | 1,917 |
| 06 Feb 2024 | 13,191.00 | 13,197.00 | 13,130.32 | 13,197.00 | 13,197.00 | 1,041 |
| 05 Feb 2024 | 13,101.00 | 13,136.96 | 13,071.00 | 13,071.00 | 13,071.00 | 16,874 |
| 02 Feb 2024 | 13,195.00 | 13,195.00 | 13,065.00 | 13,085.50 | 13,085.50 | 776 |
| 01 Feb 2024 | 12,999.00 | 13,091.00 | 12,999.00 | 13,047.00 | 13,047.00 | 1,235 |
| 31 Jan 2024 | 13,216.00 | 13,216.00 | 13,156.00 | 13,175.50 | 13,175.50 | 1,090 |
| 30 Jan 2024 | 13,163.00 | 13,175.24 | 13,111.00 | 13,137.00 | 13,137.00 | 891 |
| 29 Jan 2024 | 13,205.00 | 13,205.00 | 13,152.00 | 13,165.00 | 13,165.00 | 756 |
| 26 Jan 2024 | 13,137.00 | 13,193.00 | 13,111.64 | 13,179.00 | 13,179.00 | 422 |
| 25 Jan 2024 | 13,086.00 | 13,124.00 | 13,084.64 | 13,107.00 | 13,107.00 | 931 |
| 24 Jan 2024 | 13,061.00 | 13,137.00 | 13,061.00 | 13,126.00 | 13,126.00 | 727 |
| 23 Jan 2024 | 12,948.00 | 13,008.00 | 12,925.56 | 12,975.00 | 12,975.00 | 835 |
| 22 Jan 2024 | 12,869.00 | 12,885.20 | 12,828.00 | 12,847.00 | 12,847.00 | 2,975 |
| 19 Jan 2024 | 12,893.00 | 12,902.48 | 12,823.00 | 12,845.00 | 12,845.00 | 467 |
| 18 Jan 2024 | 12,705.00 | 12,777.00 | 12,705.00 | 12,786.00 | 12,786.00 | 3,696 |
| 17 Jan 2024 | 12,761.00 | 12,772.00 | 12,694.00 | 12,687.50 | 12,687.50 | 629 |
| 16 Jan 2024 | 12,981.00 | 13,028.00 | 12,974.00 | 12,983.00 | 12,983.00 | 1,343 |
| 15 Jan 2024 | 13,150.72 | 13,185.00 | 13,109.64 | 13,108.50 | 13,108.50 | 256 |
| 12 Jan 2024 | 13,162.00 | 13,260.00 | 13,142.68 | 13,208.00 | 13,208.00 | 3,052 |
| 11 Jan 2024 | 13,228.00 | 13,256.00 | 13,054.00 | 13,062.00 | 13,062.00 | 1,689 |
| 10 Jan 2024 | 13,164.00 | 13,171.00 | 13,117.00 | 13,143.00 | 13,143.00 | 2,019 |
| 09 Jan 2024 | 13,247.00 | 13,247.00 | 13,176.36 | 13,197.00 | 13,197.00 | 1,012 |
| 08 Jan 2024 | 13,173.00 | 13,238.00 | 13,139.00 | 13,232.00 | 13,232.00 | 2,638 |
| 05 Jan 2024 | 13,273.00 | 13,339.04 | 13,206.00 | 13,300.00 | 13,300.00 | 730 |
| 04 Jan 2024 | 13,372.00 | 13,392.00 | 13,304.00 | 13,335.00 | 13,335.00 | 767 |
| 03 Jan 2024 | 13,495.00 | 13,495.00 | 13,363.92 | 13,386.00 | 13,386.00 | 1,342 |
| 02 Jan 2024 | 13,581.00 | 13,660.96 | 13,581.00 | 13,592.00 | 13,592.00 | 305 |
| 29 Dec 2023 | 13,684.96 | 13,684.96 | 13,647.28 | 13,613.00 | 13,613.00 | 60 |
| 28 Dec 2023 | 13,623.00 | 13,707.48 | 13,594.00 | 13,696.00 | 13,696.00 | 311 |
| 27 Dec 2023 | 13,548.00 | 13,593.52 | 13,497.00 | 13,515.00 | 13,515.00 | 376 |
| 22 Dec 2023 | 13,428.00 | 13,466.44 | 13,391.00 | 13,432.00 | 13,432.00 | 180 |
| 21 Dec 2023 | 13,437.00 | 13,454.00 | 13,366.00 | 13,454.00 | 13,454.00 | 2,078 |
| 20 Dec 2023 | 13,441.00 | 13,459.00 | 13,391.00 | 13,426.00 | 13,426.00 | 929 |
| 19 Dec 2023 | 13,325.00 | 13,351.00 | 13,278.00 | 13,339.50 | 13,339.50 | 572 |
| 18 Dec 2023 | 13,158.00 | 13,282.00 | 13,158.00 | 13,192.00 | 13,192.00 | 1,043 |
| 15 Dec 2023 | 13,156.00 | 13,181.56 | 13,106.00 | 13,194.00 | 13,194.00 | 111 |
| 14 Dec 2023 | 13,149.00 | 13,180.00 | 13,084.00 | 13,087.00 | 13,087.00 | 3,075 |
| 13 Dec 2023 | 12,821.00 | 12,875.00 | 12,812.00 | 12,841.00 | 12,841.00 | 63,098 |
| 12 Dec 2023 | 12,793.00 | 12,814.24 | 12,721.32 | 12,726.00 | 12,726.00 | 244 |
| 11 Dec 2023 | 12,700.00 | 12,700.00 | 12,663.40 | 12,733.50 | 12,733.50 | 49 |
| 08 Dec 2023 | 12,751.00 | 12,788.00 | 12,722.16 | 12,738.00 | 12,738.00 | 1,112 |
| 07 Dec 2023 | 12,643.00 | 12,680.00 | 12,613.40 | 12,658.50 | 12,658.50 | 897 |
| 06 Dec 2023 | 12,705.00 | 12,723.64 | 12,638.00 | 12,655.00 | 12,655.00 | 482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.