iShares Core MSCI Pacific ex Japan UCITS ETF (LON:CPJ1)
London · Delayed Price · Currency is GBP · Price in GBX 18,477
-71 (-0.38%)
Sep 23, 2026, 10:41 AM GMT
LON:CPJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,555.00 | 18,564.00 | 18,505.00 | 18,509.00 | - | -0.21% | 482 |
| Sep 22, 2026 | 18,534.00 | 18,625.00 | 18,517.00 | 18,548.00 | 18,548.00 | 0.24% | 1,942 |
| Sep 21, 2026 | 18,498.00 | 18,539.00 | 18,456.00 | 18,503.00 | 18,503.00 | 1.38% | 1,397 |
| Sep 18, 2026 | 18,421.00 | 18,441.00 | 18,249.00 | 18,250.50 | 18,250.50 | -1.61% | 3,394 |
| Sep 17, 2026 | 18,381.00 | 18,549.00 | 18,381.00 | 18,549.00 | 18,549.00 | 1.78% | 2,197 |
| Sep 16, 2026 | 18,248.00 | 18,280.00 | 18,209.00 | 18,224.00 | 18,224.00 | 0.06% | 2,335 |
| Sep 15, 2026 | 18,223.00 | 18,264.00 | 18,154.00 | 18,213.00 | 18,213.00 | -1.08% | 2,578 |
| Sep 14, 2026 | 18,385.00 | 18,412.00 | 18,341.00 | 18,412.00 | 18,412.00 | 0.04% | 1,442 |
| Sep 11, 2026 | 18,378.00 | 18,480.00 | 18,363.00 | 18,405.00 | 18,405.00 | 0.32% | 8,063 |
| Sep 10, 2026 | 18,510.00 | 18,548.00 | 18,320.00 | 18,347.00 | 18,347.00 | -1.27% | 3,059 |
| Sep 9, 2026 | 18,746.00 | 18,749.00 | 18,567.00 | 18,583.00 | 18,583.00 | -1.36% | 9,402 |
| Sep 8, 2026 | 18,748.00 | 18,840.00 | 18,708.00 | 18,840.00 | 18,840.00 | -0.16% | 5,197 |
| Sep 7, 2026 | 18,944.00 | 18,944.00 | 18,871.00 | 18,871.00 | 18,871.00 | -0.46% | 2,746 |
| Sep 4, 2026 | 18,930.00 | 18,971.00 | 18,916.00 | 18,958.50 | 18,958.50 | 0.23% | 20,726 |
| Sep 3, 2026 | 18,885.00 | 18,967.00 | 18,853.00 | 18,915.00 | 18,915.00 | 0.53% | 3,688 |
| Sep 2, 2026 | 18,664.00 | 18,822.00 | 18,659.00 | 18,814.50 | 18,814.50 | 0.79% | 4,606 |
| Sep 1, 2026 | 18,751.00 | 18,776.00 | 18,572.00 | 18,667.00 | 18,667.00 | -0.65% | 16,594 |
| Aug 28, 2026 | 18,818.00 | 18,818.00 | 18,790.00 | 18,790.00 | 18,790.00 | 0.47% | 365 |
| Aug 27, 2026 | 18,689.00 | 18,702.00 | 18,652.00 | 18,702.00 | 18,702.00 | -0.34% | 1,282 |
| Aug 26, 2026 | 18,758.00 | 18,816.00 | 18,741.00 | 18,765.00 | 18,765.00 | -0.28% | 6,507 |
| Aug 25, 2026 | 18,763.00 | 18,833.00 | 18,705.00 | 18,818.00 | 18,818.00 | 0.75% | 2,765 |
| Aug 24, 2026 | 18,657.00 | 18,692.00 | 18,646.00 | 18,677.50 | 18,677.50 | -0.35% | 2,223 |
| Aug 21, 2026 | 18,551.00 | 18,744.00 | 18,589.00 | 18,744.00 | 18,744.00 | 1.29% | 12,968 |
| Aug 20, 2026 | 18,556.00 | 18,511.00 | 18,425.00 | 18,505.00 | 18,505.00 | -0.64% | 19,437 |
| Aug 19, 2026 | 18,557.00 | 18,626.00 | 18,528.00 | 18,624.00 | 18,624.00 | 0.57% | 1,077 |
| Aug 18, 2026 | 18,583.00 | 18,604.00 | 18,515.00 | 18,519.00 | 18,519.00 | -0.06% | 897 |
| Aug 17, 2026 | 18,633.00 | 18,584.00 | 18,502.00 | 18,530.00 | 18,530.00 | 0.24% | 2,579 |
| Aug 14, 2026 | 18,580.00 | 18,553.00 | 18,486.00 | 18,486.00 | 18,486.00 | -0.79% | 1,661 |
| Aug 13, 2026 | 18,697.00 | 18,723.00 | 18,633.00 | 18,633.00 | 18,633.00 | -0.35% | 515 |
| Aug 12, 2026 | 18,706.00 | 18,813.00 | 18,678.00 | 18,699.00 | 18,699.00 | -0.20% | 28,241 |
| Aug 11, 2026 | 18,704.00 | 18,845.00 | 18,689.00 | 18,736.00 | 18,736.00 | - | 1,401 |
| Aug 10, 2026 | 18,818.00 | 18,820.00 | 18,718.00 | 18,736.00 | 18,736.00 | -0.83% | 21,872 |
| Aug 7, 2026 | 18,832.00 | 18,925.00 | 18,771.00 | 18,893.00 | 18,893.00 | 0.75% | 632 |
| Aug 6, 2026 | 18,749.00 | 18,823.00 | 18,753.00 | 18,753.00 | 18,753.00 | 0.28% | 8,811 |
| Aug 5, 2026 | 18,795.00 | 18,826.00 | 18,699.00 | 18,701.00 | 18,701.00 | -0.15% | 8,728 |
| Aug 4, 2026 | 18,733.00 | 18,750.00 | 18,661.00 | 18,728.50 | 18,728.50 | 1.16% | 2,665 |
| Aug 3, 2026 | 18,537.00 | 18,537.00 | 18,421.00 | 18,513.00 | 18,513.00 | 0.73% | 658 |
| Jul 31, 2026 | 18,580.00 | 18,636.00 | 18,346.00 | 18,378.00 | 18,378.00 | -1.46% | 918 |
| Jul 30, 2026 | 18,554.00 | 18,704.00 | 18,530.00 | 18,651.00 | 18,651.00 | -0.01% | 1,834 |
| Jul 29, 2026 | 18,731.00 | 18,742.00 | 18,597.00 | 18,652.00 | 18,652.00 | -0.07% | 9,778 |
| Jul 28, 2026 | 18,490.00 | 18,665.00 | 18,485.00 | 18,665.00 | 18,665.00 | 1.44% | 1,617 |
| Jul 27, 2026 | 18,409.00 | 18,446.00 | 18,379.00 | 18,400.00 | 18,400.00 | 0.66% | 1,220 |
| Jul 24, 2026 | 18,249.00 | 18,312.00 | 18,178.00 | 18,279.00 | 18,279.00 | 0.81% | 1,012 |
| Jul 23, 2026 | 18,209.00 | 18,248.00 | 18,108.00 | 18,132.00 | 18,132.00 | -0.98% | 808 |
| Jul 22, 2026 | 18,123.00 | 18,313.96 | 18,122.00 | 18,311.00 | 18,311.00 | 0.98% | 4,087 |
| Jul 21, 2026 | 18,052.00 | 18,134.00 | 18,018.00 | 18,134.00 | 18,134.00 | 0.70% | 1,272 |
| Jul 20, 2026 | 17,933.00 | 18,056.00 | 17,918.00 | 18,008.00 | 18,008.00 | 0.18% | 479 |
| Jul 17, 2026 | 17,902.00 | 18,000.00 | 17,892.00 | 17,976.00 | 17,976.00 | -0.29% | 382 |
| Jul 16, 2026 | 17,960.77 | 18,028.00 | 17,918.00 | 18,028.00 | 18,028.00 | -0.29% | 2,125 |
| Jul 15, 2026 | 18,057.00 | 18,142.00 | 18,042.00 | 18,080.00 | 18,080.00 | -0.03% | 137 |