iShares MSCI Pacific ex-Japan ESG Enhanced UCITS ETF USD Acc (PCEL.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 4.9878 | 4.9878 | 4.9878 | 4.9878 | 4.9878 | 1 |
| 28 Jun 2024 | 4.9787 | 4.9972 | 4.9787 | 4.9948 | 4.9948 | 2,527 |
| 27 Jun 2024 | 4.9881 | 5.0068 | 4.9796 | 4.9845 | 4.9845 | 4,919 |
| 26 Jun 2024 | 5.0114 | 5.0114 | 4.9694 | 4.9761 | 4.9761 | 262,317 |
| 25 Jun 2024 | 5.0462 | 5.0462 | 5.0074 | 5.0085 | 5.0085 | 2,159 |
| 24 Jun 2024 | 4.9826 | 5.0430 | 4.9826 | 5.0321 | 5.0321 | 6,670 |
| 21 Jun 2024 | 5.0107 | 5.0107 | 4.9865 | 4.9865 | 4.9865 | 1,000 |
| 20 Jun 2024 | 5.0172 | 5.0172 | 5.0139 | 5.0130 | 5.0130 | 1,796 |
| 19 Jun 2024 | 5.0381 | 5.0381 | 5.0259 | 5.0243 | 5.0243 | 359 |
| 18 Jun 2024 | 5.0076 | 5.0401 | 5.0076 | 5.0280 | 5.0280 | 5,937 |
| 17 Jun 2024 | 4.9596 | 4.9596 | 4.9352 | 4.9524 | 4.9524 | 3,467 |
| 14 Jun 2024 | 4.9770 | 4.9770 | 4.9271 | 4.9467 | 4.9467 | 13,143 |
| 13 Jun 2024 | 5.0161 | 5.0161 | 4.9831 | 4.9861 | 4.9861 | 281 |
| 12 Jun 2024 | 4.9768 | 5.0563 | 4.9401 | 5.0676 | 5.0676 | 357 |
| 11 Jun 2024 | 4.9965 | 4.9965 | 4.9965 | 4.9661 | 4.9661 | - |
| 10 Jun 2024 | 5.0287 | 5.0287 | 5.0287 | 5.0142 | 5.0142 | - |
| 07 Jun 2024 | 5.1114 | 5.1114 | 5.0513 | 5.0457 | 5.0457 | 9,064 |
| 06 Jun 2024 | 5.1096 | 5.1096 | 5.1066 | 5.0938 | 5.0938 | 20,752 |
| 05 Jun 2024 | 5.0705 | 5.0705 | 5.0639 | 5.0676 | 5.0676 | 1,242 |
| 04 Jun 2024 | 5.0414 | 5.0414 | 5.0373 | 5.0263 | 5.0263 | 1,390 |
| 03 Jun 2024 | 5.0449 | 5.0656 | 5.0365 | 5.0652 | 5.0652 | 6,939 |
| 31 May 2024 | 4.9987 | 4.9987 | 4.9987 | 5.0001 | 5.0001 | - |
| 30 May 2024 | 4.9467 | 5.0083 | 4.9467 | 4.9982 | 4.9982 | 1,144 |
| 29 May 2024 | 5.0109 | 5.0109 | 5.0109 | 4.9646 | 4.9646 | - |
| 28 May 2024 | 5.0796 | 5.0837 | 5.0509 | 5.0509 | 5.0509 | 1,281 |
| 27 May 2024 | 5.0739 | 5.0739 | 5.0739 | 5.0838 | 5.0838 | - |
| 24 May 2024 | 5.0093 | 5.0493 | 5.0093 | 5.0493 | 5.0493 | 903 |
| 23 May 2024 | 5.0919 | 5.0919 | 5.0919 | 5.0640 | 5.0640 | - |
| 22 May 2024 | 5.1175 | 5.1175 | 5.1175 | 5.0952 | 5.0952 | - |
| 21 May 2024 | 5.1237 | 5.1237 | 5.1237 | 5.1364 | 5.1364 | - |
| 20 May 2024 | 5.1897 | 5.1897 | 5.1897 | 5.1704 | 5.1704 | - |
| 17 May 2024 | 5.1542 | 5.1542 | 5.1542 | 5.1725 | 5.1725 | - |
| 16 May 2024 | 5.1878 | 5.2014 | 5.1800 | 5.1714 | 5.1714 | 875 |
| 15 May 2024 | 5.0762 | 5.0762 | 5.0762 | 5.1115 | 5.1115 | - |
| 14 May 2024 | 5.0515 | 5.0515 | 5.0515 | 5.0712 | 5.0712 | - |
| 13 May 2024 | 5.0635 | 5.0962 | 5.0635 | 5.0800 | 5.0800 | 2,546 |
| 10 May 2024 | 5.0736 | 5.0736 | 5.0736 | 5.0631 | 5.0631 | - |
| 09 May 2024 | 4.9929 | 4.9929 | 4.9929 | 5.0268 | 5.0268 | - |
| 08 May 2024 | 5.0118 | 5.0118 | 4.9928 | 5.0034 | 5.0034 | 1,176 |
| 07 May 2024 | 5.0375 | 5.0375 | 5.0375 | 5.0504 | 5.0504 | - |
| 06 May 2024 | 5.0164 | 5.0164 | 5.0164 | 5.0241 | 5.0241 | - |
| 03 May 2024 | 4.9530 | 4.9530 | 4.9530 | 4.9707 | 4.9707 | - |
| 02 May 2024 | 4.8845 | 4.8845 | 4.8845 | 4.8835 | 4.8835 | - |
| 30 Apr 2024 | 4.8843 | 4.8843 | 4.8351 | 4.8356 | 4.8356 | 600 |
| 29 Apr 2024 | 4.8782 | 4.8782 | 4.8668 | 4.8737 | 4.8737 | 126 |
| 26 Apr 2024 | 4.8243 | 4.8476 | 4.8164 | 4.8164 | 4.8164 | 464 |
| 25 Apr 2024 | 4.8055 | 4.8055 | 4.8055 | 4.7576 | 4.7576 | - |
| 24 Apr 2024 | 4.8175 | 4.8175 | 4.8175 | 4.7698 | 4.7698 | - |
| 23 Apr 2024 | 4.7662 | 4.7662 | 4.7662 | 4.7902 | 4.7902 | - |
| 22 Apr 2024 | 4.7212 | 4.7212 | 4.7212 | 4.7209 | 4.7209 | - |
| 19 Apr 2024 | 4.6532 | 4.6532 | 4.6532 | 4.6880 | 4.6880 | - |
| 18 Apr 2024 | 4.7134 | 4.7134 | 4.7134 | 4.7095 | 4.7095 | - |
| 17 Apr 2024 | 4.6755 | 4.6943 | 4.6717 | 4.6717 | 4.6717 | 4,208 |
| 16 Apr 2024 | 4.6685 | 4.6685 | 4.6461 | 4.6515 | 4.6515 | 27,376 |
| 15 Apr 2024 | 4.7899 | 4.7987 | 4.7565 | 4.7679 | 4.7679 | 98,333 |
| 12 Apr 2024 | 4.8546 | 4.8548 | 4.8108 | 4.8148 | 4.8148 | 28,072 |
| 11 Apr 2024 | 4.8957 | 4.8957 | 4.8446 | 4.8517 | 4.8517 | 184,076 |
| 10 Apr 2024 | 4.9881 | 4.9881 | 4.8913 | 4.8816 | 4.8816 | 9,125 |
| 09 Apr 2024 | 4.9515 | 4.9941 | 4.9470 | 4.9580 | 4.9580 | 14,038 |
| 08 Apr 2024 | 4.9192 | 4.9476 | 4.9192 | 4.9387 | 4.9387 | 5,007 |
| 05 Apr 2024 | 4.9239 | 4.9239 | 4.9239 | 4.9315 | 4.9315 | - |
| 04 Apr 2024 | 4.9541 | 4.9889 | 4.9541 | 4.9830 | 4.9830 | 10,702 |
| 03 Apr 2024 | 4.8957 | 4.9334 | 4.8913 | 4.9268 | 4.9268 | 13,201 |
| 02 Apr 2024 | 4.9464 | 4.9883 | 4.9307 | 4.9307 | 4.9307 | 3,312 |
| 28 Mar 2024 | 4.9395 | 4.9395 | 4.9395 | 4.9482 | 4.9482 | - |
| 27 Mar 2024 | 4.9326 | 4.9467 | 4.9301 | 4.9370 | 4.9370 | 4,265 |
| 26 Mar 2024 | 4.9231 | 4.9231 | 4.9231 | 4.9276 | 4.9276 | 2,004 |
| 25 Mar 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9293 | 4.9293 | - |
| 22 Mar 2024 | 4.9086 | 4.9247 | 4.9086 | 4.9102 | 4.9102 | 2,320 |
| 21 Mar 2024 | 4.9883 | 4.9883 | 4.9447 | 4.9457 | 4.9457 | 7,829 |
| 20 Mar 2024 | 4.8723 | 4.8910 | 4.8608 | 4.8763 | 4.8763 | 1,262 |
| 19 Mar 2024 | 4.8759 | 4.8879 | 4.8633 | 4.8879 | 4.8879 | 1,207 |
| 18 Mar 2024 | 4.9117 | 4.9117 | 4.9117 | 4.9087 | 4.9087 | - |
| 15 Mar 2024 | 4.9223 | 4.9223 | 4.9223 | 4.9259 | 4.9259 | - |
| 14 Mar 2024 | 4.9976 | 4.9976 | 4.9429 | 4.9479 | 4.9479 | 1,078 |
| 13 Mar 2024 | 5.0169 | 5.0169 | 5.0169 | 5.0247 | 5.0247 | - |
| 12 Mar 2024 | 4.9938 | 4.9938 | 4.9938 | 4.9867 | 4.9867 | - |
| 11 Mar 2024 | 4.9737 | 4.9742 | 4.9737 | 4.9742 | 4.9742 | 193,843 |
| 08 Mar 2024 | 5.0224 | 5.0224 | 5.0224 | 5.0217 | 5.0217 | - |
| 07 Mar 2024 | 4.9410 | 4.9809 | 4.9410 | 4.9839 | 4.9839 | 1,980 |
| 06 Mar 2024 | 4.8805 | 4.9403 | 4.8805 | 4.9380 | 4.9380 | 182 |
| 05 Mar 2024 | 4.8372 | 4.8773 | 4.8372 | 4.8674 | 4.8674 | 2,110 |
| 04 Mar 2024 | 4.9067 | 4.9093 | 4.8903 | 4.8952 | 4.8952 | 688 |
| 01 Mar 2024 | 4.8803 | 4.8803 | 4.8803 | 4.8962 | 4.8962 | - |
| 29 Feb 2024 | 4.8816 | 4.8816 | 4.8620 | 4.8620 | 4.8620 | 60,446 |
| 28 Feb 2024 | 4.8631 | 4.8631 | 4.8348 | 4.8348 | 4.8348 | 461 |
| 27 Feb 2024 | 4.8889 | 4.8889 | 4.8889 | 4.8861 | 4.8861 | - |
| 26 Feb 2024 | 4.8765 | 4.8947 | 4.8753 | 4.8753 | 4.8753 | 949 |
| 23 Feb 2024 | 4.8843 | 4.8931 | 4.8843 | 4.8834 | 4.8834 | 164 |
| 22 Feb 2024 | 4.8979 | 4.8979 | 4.8979 | 4.8692 | 4.8692 | - |
| 21 Feb 2024 | 4.8559 | 4.8559 | 4.8497 | 4.8516 | 4.8516 | 267 |
| 20 Feb 2024 | 4.8394 | 4.8394 | 4.8394 | 4.8475 | 4.8475 | - |
| 19 Feb 2024 | 4.8342 | 4.8342 | 4.8342 | 4.8295 | 4.8295 | - |
| 16 Feb 2024 | 4.8347 | 4.8347 | 4.8347 | 4.8241 | 4.8241 | - |
| 15 Feb 2024 | 4.7735 | 4.7914 | 4.7735 | 4.7972 | 4.7972 | 1,170 |
| 14 Feb 2024 | 4.7046 | 4.7046 | 4.7046 | 4.7210 | 4.7210 | - |
| 13 Feb 2024 | 4.7650 | 4.7650 | 4.7650 | 4.6779 | 4.6779 | - |
| 12 Feb 2024 | 4.7654 | 4.8047 | 4.7654 | 4.7881 | 4.7881 | 631 |
| 09 Feb 2024 | 4.7581 | 4.7765 | 4.7581 | 4.7583 | 4.7583 | 1,070 |
| 08 Feb 2024 | 4.7699 | 4.7699 | 4.7699 | 4.7467 | 4.7467 | - |
| *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.