iShares Core MSCI Pacific ex Japan UCITS ETF (LON:CPJ1)
London · Delayed Price · Currency is GBP · Price in GBX 17,891
-129 (-0.72%)
Apr 21, 2026, 4:28 PM GMT
LON:CPJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 17,992.00 | 18,052.00 | 17,977.00 | 17,982.00 | - | -0.21% | 748 |
| Apr 20, 2026 | 18,010.00 | 18,072.00 | 17,974.00 | 18,020.00 | 18,020.00 | -0.60% | 1,529 |
| Apr 17, 2026 | 17,966.00 | 18,192.00 | 17,957.00 | 18,128.00 | 18,128.00 | 0.96% | 2,569 |
| Apr 16, 2026 | 18,016.00 | 18,034.00 | 17,956.00 | 17,956.00 | 17,956.00 | -0.52% | 1,252 |
| Apr 15, 2026 | 18,004.00 | 18,065.00 | 17,983.00 | 18,049.00 | 18,049.00 | -0.17% | 2,524 |
| Apr 14, 2026 | 17,977.00 | 18,093.00 | 17,948.40 | 18,080.00 | 18,080.00 | 0.19% | 634 |
| Apr 13, 2026 | 17,937.00 | 18,084.00 | 17,911.00 | 18,045.50 | 18,045.50 | -0.25% | 11,915 |
| Apr 10, 2026 | 18,019.00 | 18,154.00 | 18,003.00 | 18,090.00 | 18,090.00 | 0.51% | 2,249 |
| Apr 9, 2026 | 18,035.00 | 18,149.00 | 17,888.00 | 17,998.00 | 17,998.00 | 0.51% | 6,343 |
| Apr 8, 2026 | 17,994.00 | 17,999.00 | 17,880.00 | 17,906.00 | 17,906.00 | 2.42% | 2,768 |
| Apr 7, 2026 | 17,489.00 | 17,657.00 | 17,483.00 | 17,483.00 | 17,483.00 | -0.24% | 4,806 |
| Apr 2, 2026 | 17,286.00 | 17,563.53 | 17,237.00 | 17,525.50 | 17,525.50 | 0.36% | 5,064 |
| Apr 1, 2026 | 17,562.00 | 17,593.00 | 17,434.00 | 17,463.50 | 17,463.50 | 1.78% | 3,529 |
| Mar 31, 2026 | 17,046.00 | 17,200.00 | 17,019.00 | 17,158.00 | 17,158.00 | 0.11% | 2,474 |
| Mar 30, 2026 | 16,965.00 | 17,139.00 | 16,965.00 | 17,139.00 | 17,139.00 | 1.03% | 6,025 |
| Mar 27, 2026 | 17,021.00 | 17,024.00 | 16,916.00 | 16,965.00 | 16,965.00 | -0.14% | 3,104 |
| Mar 26, 2026 | 17,092.00 | 17,158.00 | 16,982.00 | 16,989.00 | 16,989.00 | -1.17% | 2,661 |
| Mar 25, 2026 | 17,156.00 | 17,205.00 | 17,142.00 | 17,189.50 | 17,189.50 | 1.08% | 2,095 |
| Mar 24, 2026 | 16,955.00 | 17,013.00 | 16,829.00 | 17,005.50 | 17,005.50 | -0.40% | 1,771 |
| Mar 23, 2026 | 16,832.00 | 17,503.00 | 16,717.00 | 17,073.00 | 17,073.00 | 0.33% | 3,605 |
| Mar 20, 2026 | 17,251.00 | 17,298.00 | 17,016.00 | 17,016.00 | 17,016.00 | -1.12% | 1,077 |
| Mar 19, 2026 | 17,354.00 | 17,408.00 | 17,131.00 | 17,209.50 | 17,209.50 | -1.37% | 2,002 |
| Mar 18, 2026 | 17,689.00 | 17,696.00 | 17,416.00 | 17,449.00 | 17,449.00 | -0.85% | 1,666 |
| Mar 17, 2026 | 17,548.00 | 17,695.00 | 17,515.00 | 17,598.00 | 17,598.00 | 0.54% | 1,559 |
| Mar 16, 2026 | 17,471.00 | 17,641.00 | 17,327.00 | 17,503.00 | 17,503.00 | 0.86% | 1,784 |
| Mar 13, 2026 | 17,304.00 | 17,444.00 | 17,294.00 | 17,354.00 | 17,354.00 | -0.16% | 5,936 |
| Mar 12, 2026 | 17,592.00 | 17,621.00 | 17,355.00 | 17,382.00 | 17,382.00 | -1.21% | 549 |
| Mar 11, 2026 | 17,635.00 | 17,686.00 | 17,541.00 | 17,595.00 | 17,595.00 | -0.52% | 1,696 |
| Mar 10, 2026 | 17,543.00 | 17,724.00 | 17,519.00 | 17,687.00 | 17,687.00 | 1.74% | 1,754 |
| Mar 9, 2026 | 17,177.00 | 17,395.00 | 17,177.00 | 17,385.00 | 17,385.00 | 0.11% | 2,596 |
| Mar 6, 2026 | 17,660.00 | 17,708.00 | 17,267.00 | 17,366.00 | 17,366.00 | -1.08% | 7,283 |
| Mar 5, 2026 | 17,802.00 | 17,857.00 | 17,533.00 | 17,555.00 | 17,555.00 | -1.20% | 5,964 |
| Mar 4, 2026 | 17,564.00 | 17,827.44 | 17,549.92 | 17,769.00 | 17,769.00 | 0.55% | 8,435 |
| Mar 3, 2026 | 18,035.00 | 18,074.00 | 17,519.00 | 17,671.00 | 17,671.00 | -2.50% | 5,550 |
| Mar 2, 2026 | 18,159.00 | 18,237.00 | 18,015.00 | 18,124.50 | 18,124.50 | -0.89% | 3,663 |
| Feb 27, 2026 | 18,285.00 | 18,308.00 | 18,242.00 | 18,287.00 | 18,287.00 | 0.93% | 5,057 |
| Feb 26, 2026 | 18,114.00 | 18,131.00 | 18,005.00 | 18,118.00 | 18,118.00 | 0.05% | 1,734 |
| Feb 25, 2026 | 17,985.00 | 18,111.00 | 17,985.00 | 18,109.50 | 18,109.50 | 0.96% | 2,887 |
| Feb 24, 2026 | 17,915.00 | 17,973.00 | 17,877.00 | 17,937.00 | 17,937.00 | 0.13% | 2,449 |
| Feb 23, 2026 | 17,963.00 | 18,037.00 | 17,897.00 | 17,914.00 | 17,914.00 | -0.42% | 2,894 |
| Feb 20, 2026 | 17,984.00 | 18,006.00 | 17,852.00 | 17,990.00 | 17,990.00 | 0.48% | 3,504 |
| Feb 19, 2026 | 17,908.00 | 17,958.00 | 17,820.00 | 17,903.50 | 17,903.50 | 0.46% | 1,805 |
| Feb 18, 2026 | 17,718.00 | 17,855.00 | 17,712.00 | 17,821.00 | 17,821.00 | 0.80% | 3,422 |
| Feb 17, 2026 | 17,635.00 | 17,706.00 | 17,548.00 | 17,680.00 | 17,680.00 | 1.09% | 5,409 |
| Feb 16, 2026 | 17,489.00 | 17,569.00 | 17,487.00 | 17,490.00 | 17,490.00 | -0.01% | 1,303 |
| Feb 13, 2026 | 17,441.00 | 17,546.00 | 17,188.00 | 17,491.00 | 17,491.00 | -0.57% | 1,738 |
| Feb 12, 2026 | 17,782.00 | 17,804.00 | 17,564.00 | 17,592.00 | 17,592.00 | -0.23% | 4,307 |
| Feb 11, 2026 | 17,570.00 | 17,710.00 | 17,554.00 | 17,632.00 | 17,632.00 | 1.56% | 4,698 |
| Feb 10, 2026 | 17,301.00 | 17,421.00 | 17,289.00 | 17,362.00 | 17,362.00 | -0.41% | 1,559 |
| Feb 9, 2026 | 17,351.00 | 17,441.00 | 17,257.00 | 17,434.00 | 17,434.00 | 1.34% | 3,757 |