iShares Core MSCI Pacific ex Japan UCITS ETF (SWX:CSPXJ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 218.05
-1.50 (-0.68%)
Oct 10, 2025, 5:04 PM CET
SWX:CSPXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 219.60 | 220.45 | 218.05 | 218.05 | 218.05 | -0.68% | 421 |
| Oct 9, 2025 | 221.75 | 221.75 | 219.55 | 219.55 | 219.55 | -0.61% | 562 |
| Oct 8, 2025 | 221.30 | 221.30 | 220.00 | 220.90 | 220.90 | -0.27% | 2,511 |
| Oct 7, 2025 | 221.55 | 221.75 | 221.20 | 221.50 | 221.50 | -0.18% | 1,211 |
| Oct 6, 2025 | 222.55 | 222.55 | 221.05 | 221.90 | 221.90 | -0.14% | 564 |
| Oct 3, 2025 | 221.60 | 222.20 | 221.25 | 222.20 | 222.20 | 0.75% | 669 |
| Oct 2, 2025 | 221.90 | 222.05 | 219.70 | 220.55 | 220.55 | 0.55% | 1,934 |
| Oct 1, 2025 | 218.30 | 220.25 | 218.30 | 219.35 | 219.35 | 0.48% | 970 |
| Sep 30, 2025 | 218.75 | 218.75 | 218.10 | 218.30 | 218.30 | 0.05% | 3,605 |
| Sep 29, 2025 | 218.05 | 218.45 | 217.85 | 218.20 | 218.20 | 1.23% | 1,173 |
| Sep 26, 2025 | 215.85 | 215.85 | 215.85 | 215.55 | 215.55 | 0.16% | 627 |
| Sep 25, 2025 | 215.70 | 216.70 | 214.10 | 215.20 | 215.20 | -0.39% | 1,781 |
| Sep 24, 2025 | 216.85 | 216.95 | 215.70 | 216.05 | 216.05 | -1.21% | 967 |
| Sep 23, 2025 | 218.05 | 219.05 | 218.05 | 218.70 | 218.70 | 0.41% | 1,649 |
| Sep 22, 2025 | 218.25 | 218.40 | 217.65 | 217.80 | 217.80 | -0.41% | 78 |
| Sep 19, 2025 | 218.60 | 218.95 | 218.35 | 218.70 | 218.70 | 0.16% | 355 |
| Sep 18, 2025 | 218.70 | 219.85 | 218.00 | 218.35 | 218.35 | -1.49% | 463 |
| Sep 17, 2025 | 221.35 | 221.65 | 221.20 | 221.65 | 221.65 | 0.09% | 152 |
| Sep 16, 2025 | 221.90 | 222.60 | 221.10 | 221.45 | 221.45 | -0.72% | 223 |
| Sep 15, 2025 | 222.30 | 223.25 | 222.30 | 223.05 | 223.05 | 0.75% | 279 |
| Sep 12, 2025 | 223.05 | 223.05 | 221.40 | 221.40 | 221.40 | -0.29% | 22,672 |
| Sep 11, 2025 | 220.05 | 222.55 | 220.00 | 222.05 | 222.05 | 0.82% | 106 |
| Sep 10, 2025 | 220.90 | 221.35 | 220.25 | 220.25 | 220.25 | 0.71% | 2,112 |
| Sep 9, 2025 | 219.60 | 219.65 | 218.70 | 218.70 | 218.70 | - | 350 |
| Sep 8, 2025 | 219.40 | 219.50 | 218.70 | 218.70 | 218.70 | 0.46% | 297 |
| Sep 5, 2025 | 218.35 | 219.50 | 217.45 | 217.70 | 217.70 | 0.62% | 456 |
| Sep 4, 2025 | 217.30 | 217.30 | 215.90 | 216.35 | 216.35 | 0.30% | 2,603 |
| Sep 3, 2025 | 214.00 | 215.70 | 214.00 | 215.70 | 215.70 | -0.14% | 1,900 |
| Sep 2, 2025 | 218.60 | 218.60 | 214.85 | 216.00 | 216.00 | -1.14% | 196 |
| Sep 1, 2025 | 218.80 | 218.95 | 217.85 | 218.50 | 218.50 | -0.05% | 310 |
| Aug 29, 2025 | 219.05 | 219.05 | 218.05 | 218.60 | 218.60 | - | 679 |
| Aug 28, 2025 | 218.40 | 218.60 | 218.20 | 218.60 | 218.60 | 0.69% | 327 |
| Aug 27, 2025 | 216.65 | 217.10 | 216.00 | 217.10 | 217.10 | -0.44% | 2,544 |
| Aug 26, 2025 | 216.75 | 218.10 | 216.75 | 218.05 | 218.05 | -0.21% | 256 |
| Aug 25, 2025 | 218.80 | 219.00 | 218.25 | 218.50 | 218.50 | 0.23% | 767 |
| Aug 22, 2025 | 216.25 | 218.00 | 215.75 | 218.00 | 218.00 | 0.41% | 1,387 |
| Aug 21, 2025 | 216.70 | 217.10 | 216.35 | 217.10 | 217.10 | 0.74% | 285 |
| Aug 20, 2025 | 215.70 | 215.95 | 215.00 | 215.50 | 215.50 | -0.21% | 570 |
| Aug 19, 2025 | 216.15 | 216.35 | 215.50 | 215.95 | 215.95 | -0.05% | 353 |
| Aug 18, 2025 | 218.50 | 218.50 | 215.80 | 216.05 | 216.05 | -0.46% | 163 |
| Aug 15, 2025 | 216.95 | 217.05 | 216.35 | 217.05 | 217.05 | 0.58% | 393 |
| Aug 14, 2025 | 217.70 | 217.80 | 215.80 | 215.80 | 215.80 | -0.90% | 340 |
| Aug 13, 2025 | 216.85 | 218.05 | 216.85 | 217.75 | 217.75 | 0.72% | 3,626 |
| Aug 12, 2025 | 214.70 | 216.20 | 213.85 | 216.20 | 216.20 | 1.15% | 223,172 |
| Aug 11, 2025 | 214.75 | 214.75 | 213.75 | 213.75 | 213.75 | -0.07% | 355 |
| Aug 8, 2025 | 213.30 | 213.90 | 213.30 | 213.90 | 213.90 | 0.23% | 3,897 |
| Aug 7, 2025 | 214.70 | 214.85 | 213.40 | 213.40 | 213.40 | 0.31% | 401 |
| Aug 6, 2025 | 213.90 | 213.90 | 212.75 | 212.75 | 212.75 | 0.35% | 150,710 |
| Aug 5, 2025 | 212.05 | 212.55 | 211.70 | 212.00 | 212.00 | 0.52% | 892 |
| Aug 4, 2025 | 210.00 | 210.90 | 209.85 | 210.90 | 210.90 | 0.38% | 285 |