iShares MSCI Pacific Ex-Japan ESG Leaders UCITS ETF (AMS:PCEL)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.31
+0.04 (0.62%)
Inactive · Last trade price on Oct 27, 2025
AMS:PCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.31 | 6.31 | 0.62% | 596 |
| Oct 24, 2025 | 6.26 | 6.26 | 6.26 | 6.27 | 6.27 | 0.18% | 742 |
| Oct 23, 2025 | 6.24 | 6.26 | 6.23 | 6.26 | 6.26 | 1.07% | 1,500 |
| Oct 22, 2025 | 6.26 | 6.26 | 6.19 | 6.19 | 6.19 | -1.07% | 127,191 |
| Oct 21, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | -0.52% | 9,316 |
| Oct 20, 2025 | 6.24 | 6.26 | 6.24 | 6.29 | 6.29 | 1.63% | 3,546 |
| Oct 17, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.19 | -1.18% | - |
| Oct 16, 2025 | 6.25 | 6.25 | 6.25 | 6.26 | 6.26 | 0.37% | - |
| Oct 15, 2025 | 6.24 | 6.24 | 6.23 | 6.24 | 6.24 | 1.18% | 3,800 |
| Oct 14, 2025 | 6.12 | 6.14 | 6.11 | 6.17 | 6.17 | -0.56% | 1,869 |
| Oct 13, 2025 | 6.21 | 6.21 | 6.18 | 6.20 | 6.20 | 0.13% | 1,321 |
| Oct 10, 2025 | 6.29 | 6.29 | 6.29 | 6.20 | 6.20 | -1.38% | 99 |
| Oct 9, 2025 | 6.32 | 6.35 | 6.28 | 6.28 | 6.28 | -0.85% | 4,984 |
| Oct 8, 2025 | 6.29 | 6.32 | 6.29 | 6.34 | 6.34 | 0.08% | 1,783 |
| Oct 7, 2025 | 6.34 | 6.35 | 6.33 | 6.33 | 6.33 | -0.38% | 2,289 |
| Oct 6, 2025 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | -0.05% | 164,264 |
| Oct 3, 2025 | 6.32 | 6.35 | 6.32 | 6.36 | 6.36 | 1.05% | 10,580 |
| Oct 2, 2025 | 6.33 | 6.34 | 6.33 | 6.29 | 6.29 | 0.40% | 1,973 |
| Oct 1, 2025 | 6.25 | 6.29 | 6.25 | 6.27 | 6.27 | 0.40% | 382 |
| Sep 30, 2025 | 6.24 | 6.24 | 6.23 | 6.24 | 6.24 | 0.18% | 2,592 |
| Sep 29, 2025 | 6.24 | 6.24 | 6.22 | 6.23 | 6.23 | 1.14% | 1,119 |
| Sep 26, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.16 | 0.87% | - |
| Sep 25, 2025 | 6.16 | 6.16 | 6.10 | 6.11 | 6.11 | -0.97% | 8,154 |
| Sep 24, 2025 | 6.21 | 6.21 | 6.21 | 6.17 | 6.17 | -1.25% | - |
| Sep 23, 2025 | 6.24 | 6.26 | 6.24 | 6.25 | 6.25 | - | 768 |
| Sep 22, 2025 | 6.24 | 6.25 | 6.23 | 6.25 | 6.25 | -0.30% | 1,202 |
| Sep 19, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 0.02% | 1,875 |
| Sep 18, 2025 | 6.25 | 6.29 | 6.25 | 6.26 | 6.26 | -0.87% | 2,157 |
| Sep 17, 2025 | 6.33 | 6.33 | 6.33 | 6.32 | 6.32 | -0.11% | - |
| Sep 16, 2025 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | -1.05% | 439 |
| Sep 15, 2025 | 6.36 | 6.39 | 6.36 | 6.39 | 6.39 | 0.90% | 77,914 |
| Sep 12, 2025 | 6.37 | 6.37 | 6.37 | 6.34 | 6.34 | -0.39% | - |
| Sep 11, 2025 | 6.30 | 6.36 | 6.29 | 6.36 | 6.36 | 0.95% | 1,994 |
| Sep 10, 2025 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | 1.20% | 805 |
| Sep 9, 2025 | 6.25 | 6.26 | 6.23 | 6.23 | 6.23 | -0.42% | 148,397 |
| Sep 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.71% | - |
| Sep 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.65% | - |
| Sep 4, 2025 | 6.16 | 6.16 | 6.16 | 6.17 | 6.17 | 0.34% | - |
| Sep 3, 2025 | 6.11 | 6.15 | 6.11 | 6.15 | 6.15 | -0.21% | 103 |
| Sep 2, 2025 | 6.23 | 6.23 | 6.18 | 6.16 | 6.16 | -1.12% | 746 |
| Sep 1, 2025 | 6.24 | 6.24 | 6.24 | 6.23 | 6.23 | 0.08% | - |
| Aug 29, 2025 | 6.24 | 6.24 | 6.21 | 6.23 | 6.23 | -0.05% | 3,730 |
| Aug 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.70% | 1,100 |
| Aug 27, 2025 | 6.19 | 6.19 | 6.17 | 6.19 | 6.19 | -0.48% | 23,832 |
| Aug 26, 2025 | 6.20 | 6.20 | 6.19 | 6.22 | 6.22 | -0.34% | 659 |
| Aug 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.73% | 895 |
| Aug 22, 2025 | 6.17 | 6.24 | 6.17 | 6.28 | 6.28 | 1.47% | 895 |
| Aug 21, 2025 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 0.68% | 7,400 |
| Aug 20, 2025 | 6.16 | 6.16 | 6.13 | 6.15 | 6.15 | -0.52% | 10,137 |
| Aug 19, 2025 | 6.14 | 6.19 | 6.14 | 6.18 | 6.18 | 0.54% | 616,239 |