iShares Core MSCI Pacific ex Japan UCITS ETF (AMS:CPXJ)
Netherlands · Delayed Price · Currency is EUR 185.24
-1.20 (-0.64%)
At close: Sep 2, 2025
AMS:CPXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 187.10 | 187.10 | 186.06 | 186.46 | - | 0.59% | 179 |
| Sep 5, 2025 | 186.32 | 186.56 | 185.18 | 185.36 | - | -0.29% | 137 |
| Sep 4, 2025 | 185.52 | 185.90 | 185.44 | 185.90 | - | 0.76% | 1,365 |
| Sep 3, 2025 | 184.28 | 184.84 | 183.98 | 184.50 | - | -0.40% | 400 |
| Sep 2, 2025 | 186.14 | 186.38 | 184.76 | 185.24 | - | -0.64% | 7,402 |
| Sep 1, 2025 | 186.66 | 186.66 | 186.12 | 186.44 | - | -0.06% | 562 |
| Aug 29, 2025 | 187.20 | 187.22 | 186.56 | 186.56 | - | -0.31% | 1,109 |
| Aug 28, 2025 | 187.52 | 187.56 | 187.04 | 187.14 | - | 0.13% | 1,502 |
| Aug 27, 2025 | 186.96 | 186.98 | 186.52 | 186.90 | - | -0.04% | 2,337 |
| Aug 26, 2025 | 186.92 | 186.98 | 186.52 | 186.98 | - | - | 569 |
| Aug 25, 2025 | 186.94 | 187.06 | 186.58 | 186.98 | - | -0.34% | 1,374 |
| Aug 22, 2025 | 186.42 | 187.82 | 186.40 | 187.62 | - | 0.57% | 1,347 |
| Aug 21, 2025 | 186.00 | 186.84 | 185.54 | 186.56 | - | 0.91% | 2,960 |
| Aug 20, 2025 | 185.62 | 185.62 | 184.24 | 184.88 | - | 0.01% | 822 |
| Aug 19, 2025 | 184.70 | 185.30 | 184.62 | 184.86 | - | -0.05% | 1,083 |
| Aug 18, 2025 | 185.30 | 185.88 | 184.88 | 184.96 | - | -0.04% | 547 |
| Aug 15, 2025 | 185.54 | 185.82 | 185.04 | 185.04 | - | -0.12% | 239 |
| Aug 14, 2025 | 186.14 | 186.44 | 185.26 | 185.26 | - | -0.37% | 648 |
| Aug 13, 2025 | 185.42 | 186.14 | 185.24 | 185.94 | - | 0.15% | 1,395 |
| Aug 12, 2025 | 184.54 | 185.66 | 184.54 | 185.66 | - | 0.78% | 2,133 |
| Aug 11, 2025 | 184.04 | 184.44 | 183.92 | 184.22 | - | 0.44% | 141 |
| Aug 8, 2025 | 183.56 | 183.68 | 183.14 | 183.42 | - | 0.01% | 142 |
| Aug 7, 2025 | 183.54 | 184.40 | 183.40 | 183.40 | - | 0.09% | 606 |
| Aug 6, 2025 | 184.64 | 184.64 | 183.16 | 183.24 | - | 0.09% | 585 |
| Aug 5, 2025 | 183.66 | 184.16 | 183.08 | 183.08 | - | 0.62% | 190 |
| Aug 4, 2025 | 181.48 | 182.66 | 181.26 | 181.96 | - | 1.04% | 310 |
| Aug 1, 2025 | 182.56 | 182.56 | 180.00 | 180.08 | - | -1.83% | 2,808 |
| Jul 31, 2025 | 184.68 | 184.74 | 183.44 | 183.44 | - | -0.48% | 590 |
| Jul 30, 2025 | 184.50 | 184.72 | 184.30 | 184.32 | - | -0.02% | 1,897 |
| Jul 29, 2025 | 184.32 | 185.12 | 184.32 | 184.36 | - | 1.04% | 261 |
| Jul 28, 2025 | 182.38 | 182.90 | 182.38 | 182.46 | - | 0.74% | 238 |
| Jul 25, 2025 | 181.24 | 181.46 | 180.80 | 181.12 | - | -0.64% | 410 |
| Jul 24, 2025 | 183.00 | 183.22 | 182.20 | 182.28 | - | -0.16% | 195 |
| Jul 23, 2025 | 182.22 | 182.68 | 182.02 | 182.58 | - | 0.93% | 166 |
| Jul 22, 2025 | 180.70 | 181.22 | 180.22 | 180.90 | - | -0.35% | 293 |
| Jul 21, 2025 | 182.06 | 182.26 | 181.54 | 181.54 | - | -0.34% | 714 |
| Jul 18, 2025 | 183.00 | 183.00 | 182.14 | 182.16 | - | 0.50% | 1,523 |
| Jul 17, 2025 | 180.44 | 181.28 | 180.28 | 181.26 | - | 1.21% | 224 |
| Jul 16, 2025 | 179.52 | 180.12 | 178.82 | 179.10 | - | -0.29% | 1,184 |
| Jul 15, 2025 | 180.16 | 180.54 | 179.62 | 179.62 | - | 0.01% | 102 |
| Jul 14, 2025 | 179.24 | 179.62 | 179.24 | 179.60 | - | 0.27% | 308 |
| Jul 11, 2025 | 179.52 | 179.52 | 178.90 | 179.12 | - | -0.22% | 523 |
| Jul 10, 2025 | 179.00 | 179.52 | 178.52 | 179.52 | - | 0.99% | 188 |
| Jul 9, 2025 | 177.28 | 178.02 | 177.26 | 177.76 | - | 0.11% | 641 |
| Jul 8, 2025 | 177.64 | 178.10 | 177.56 | 177.56 | - | 0.11% | 471 |
| Jul 7, 2025 | 176.74 | 177.36 | 176.56 | 177.36 | - | 0.01% | 1,485 |
| Jul 4, 2025 | 177.64 | 177.64 | 177.12 | 177.34 | - | -0.79% | 371 |
| Jul 3, 2025 | 177.90 | 178.76 | 177.56 | 178.76 | - | 0.39% | 681 |
| Jul 2, 2025 | 178.62 | 178.62 | 177.46 | 178.06 | - | 0.29% | 560 |
| Jul 1, 2025 | 177.62 | 177.62 | 177.10 | 177.54 | - | 0.20% | 401 |