iShares MSCI Pacific Ex-Japan CTB Enhanced ESG UCITS ETF (ETR:APJX)
Germany · Delayed Price · Currency is EUR 5.74
+0.01 (0.16%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:APJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.74 | 5.77 | 5.74 | 5.74 | 5.74 | 0.16% | 2,185 |
| Sep 21, 2026 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 1.45% | 5,631 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.41% | 2,597 |
| Sep 17, 2026 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | 1.79% | 2,577 |
| Sep 16, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -0.76% | 114,881 |
| Sep 15, 2026 | 5.67 | 5.68 | 5.64 | 5.67 | 5.67 | -1.15% | 14,714 |
| Sep 14, 2026 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | 0.03% | 43,422 |
| Sep 11, 2026 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | 0.84% | 4,826 |
| Sep 10, 2026 | 5.74 | 5.74 | 5.68 | 5.69 | 5.69 | -0.96% | 84,730 |
| Sep 9, 2026 | 5.81 | 5.81 | 5.74 | 5.74 | 5.74 | -1.68% | 941 |
| Sep 8, 2026 | 5.82 | 5.84 | 5.81 | 5.84 | 5.84 | -0.36% | 5,917 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.68% | 55,122 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 0.22% | 9,751 |
| Sep 3, 2026 | 5.86 | 5.92 | 5.86 | 5.89 | 5.89 | 0.53% | 330,195 |
| Sep 2, 2026 | 5.83 | 5.86 | 5.81 | 5.86 | 5.86 | 0.51% | 4,419 |
| Sep 1, 2026 | 5.85 | 5.85 | 5.80 | 5.83 | 5.83 | -0.50% | 9,816 |
| Aug 31, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.07% | 1,994 |
| Aug 28, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 0.60% | 3,375 |
| Aug 27, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | -0.14% | 4,474 |
| Aug 26, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -1.03% | 8,458 |
| Aug 25, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.11% | 9,134 |
| Aug 24, 2026 | 5.84 | 5.84 | 5.82 | 5.83 | 5.83 | -0.02% | 13,872 |
| Aug 21, 2026 | 5.81 | 5.84 | 5.80 | 5.83 | 5.83 | 0.66% | 4,969 |
| Aug 20, 2026 | 5.79 | 5.79 | 5.76 | 5.79 | 5.79 | -0.38% | 4,711 |
| Aug 19, 2026 | 5.81 | 5.83 | 5.79 | 5.82 | 5.82 | -0.17% | 6,240 |
| Aug 18, 2026 | 5.84 | 5.86 | 5.83 | 5.83 | 5.83 | -0.61% | 1,445 |
| Aug 17, 2026 | 5.89 | 5.89 | 5.85 | 5.86 | 5.86 | -0.10% | 3,646 |
| Aug 14, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -0.69% | 22,384 |
| Aug 13, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | 0.17% | 5,887 |
| Aug 12, 2026 | 5.92 | 5.93 | 5.90 | 5.90 | 5.90 | -0.47% | 17,200 |
| Aug 11, 2026 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | 0.19% | 13,442 |
| Aug 10, 2026 | 5.93 | 5.94 | 5.91 | 5.92 | 5.92 | -0.85% | 9,911 |
| Aug 7, 2026 | 5.94 | 5.98 | 5.94 | 5.97 | 5.97 | 0.40% | 13,928 |
| Aug 6, 2026 | 5.95 | 5.96 | 5.94 | 5.94 | 5.94 | -0.03% | 8,065 |
| Aug 5, 2026 | 5.96 | 5.96 | 5.93 | 5.94 | 5.94 | 0.07% | 57,879 |
| Aug 4, 2026 | 5.95 | 5.96 | 5.93 | 5.94 | 5.94 | 1.12% | 14,675 |
| Aug 3, 2026 | 5.87 | 5.88 | 5.84 | 5.87 | 5.87 | 0.65% | 11,955 |
| Jul 31, 2026 | 5.88 | 5.91 | 5.84 | 5.84 | 5.84 | -1.34% | 14,491 |
| Jul 30, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 0.15% | 12,622 |
| Jul 29, 2026 | 5.94 | 5.95 | 5.91 | 5.91 | 5.91 | -0.49% | 9,198 |
| Jul 28, 2026 | 5.91 | 5.94 | 5.90 | 5.94 | 5.94 | 1.38% | 13,046 |
| Jul 27, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | 0.34% | 6,609 |
| Jul 24, 2026 | 5.80 | 5.83 | 5.79 | 5.83 | 5.83 | 1.04% | 13,762 |
| Jul 23, 2026 | 5.80 | 5.82 | 5.77 | 5.77 | 5.77 | -0.82% | 20,820 |
| Jul 22, 2026 | 5.78 | 5.83 | 5.78 | 5.82 | 5.82 | 0.55% | 10,087 |
| Jul 21, 2026 | 5.81 | 5.81 | 5.77 | 5.79 | 5.79 | -0.07% | 6,925 |
| Jul 20, 2026 | 5.78 | 5.81 | 5.78 | 5.79 | 5.79 | 0.26% | 18,664 |
| Jul 17, 2026 | 5.78 | 5.79 | 5.76 | 5.78 | 5.78 | -0.38% | 5,788 |
| Jul 16, 2026 | 5.80 | 5.80 | 5.77 | 5.80 | 5.80 | -0.34% | 6,818 |
| Jul 15, 2026 | 5.79 | 5.82 | 5.77 | 5.82 | 5.82 | 0.67% | 13,234 |