iShares Core MSCI Pacific ex Japan UCITS ETF (SWX:CSPXJ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 216.00
-2.50 (-1.14%)
Sep 2, 2025, 5:18 PM CET
SWX:CSPXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 211.80 | 211.80 | 210.10 | 210.10 | 210.10 | -0.76% | 1,658 |
| Jul 30, 2025 | 213.30 | 213.30 | 211.70 | 211.70 | 211.70 | -0.33% | 700 |
| Jul 29, 2025 | 213.15 | 213.50 | 212.40 | 212.40 | 212.40 | 0.09% | 206 |
| Jul 28, 2025 | 213.85 | 213.85 | 211.75 | 212.20 | 212.20 | -0.07% | 408 |
| Jul 25, 2025 | 213.30 | 213.30 | 212.30 | 212.35 | 212.35 | -1.21% | 512 |
| Jul 24, 2025 | 215.20 | 215.75 | 214.95 | 214.95 | 214.95 | 0.28% | 490 |
| Jul 23, 2025 | 213.95 | 214.55 | 213.50 | 214.35 | 214.35 | 0.78% | 190 |
| Jul 22, 2025 | 211.30 | 212.70 | 211.30 | 212.70 | 212.70 | 0.07% | 159 |
| Jul 21, 2025 | 211.60 | 212.80 | 211.60 | 212.55 | 212.55 | 0.12% | 2,307 |
| Jul 18, 2025 | 212.60 | 213.05 | 212.30 | 212.30 | 212.30 | 1.24% | 372 |
| Jul 17, 2025 | 209.30 | 209.70 | 208.35 | 209.70 | 209.70 | 0.72% | 1,304 |
| Jul 16, 2025 | 208.80 | 209.00 | 208.20 | 208.20 | 208.20 | -0.19% | 100 |
| Jul 15, 2025 | 210.50 | 211.40 | 208.60 | 208.60 | 208.60 | -0.52% | 1,633 |
| Jul 14, 2025 | 208.90 | 210.05 | 208.90 | 209.70 | 209.70 | 0.05% | 348 |
| Jul 11, 2025 | 210.60 | 210.60 | 209.00 | 209.60 | 209.60 | -0.12% | 148 |
| Jul 10, 2025 | 209.80 | 209.95 | 209.05 | 209.85 | 209.85 | 0.82% | 108 |
| Jul 9, 2025 | 208.20 | 208.60 | 207.50 | 208.15 | 208.15 | - | 941 |
| Jul 8, 2025 | 208.65 | 209.20 | 207.80 | 208.15 | 208.15 | 0.22% | 2,379 |
| Jul 7, 2025 | 207.75 | 208.15 | 207.40 | 207.70 | 207.70 | -0.74% | 368 |
| Jul 4, 2025 | 208.90 | 209.25 | 208.70 | 209.25 | 209.25 | -0.33% | 219 |
| Jul 3, 2025 | 210.05 | 210.05 | 209.40 | 209.95 | 209.95 | 0.26% | 716 |
| Jul 2, 2025 | 210.05 | 210.45 | 208.60 | 209.40 | 209.40 | 0.19% | 905 |
| Jul 1, 2025 | 209.50 | 209.70 | 207.80 | 209.00 | 209.00 | 0.31% | 801 |
| Jun 30, 2025 | 208.00 | 208.35 | 207.65 | 208.35 | 208.35 | 0.10% | 324 |
| Jun 27, 2025 | 207.75 | 208.15 | 207.75 | 208.15 | 208.15 | -0.41% | 214 |
| Jun 26, 2025 | 208.15 | 209.00 | 207.95 | 209.00 | 209.00 | 1.09% | 394 |
| Jun 25, 2025 | 207.65 | 207.85 | 206.75 | 206.75 | 206.75 | -0.19% | 1,334 |
| Jun 24, 2025 | 206.55 | 207.15 | 206.15 | 207.15 | 207.15 | 1.92% | 4,494 |