iShares Core MSCI Pacific ex Japan UCITS ETF (SWX:CSPXJ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 246.75
-1.45 (-0.58%)
Sep 23, 2026, 9:57 AM CET
SWX:CSPXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 247.10 | 247.10 | 246.30 | 246.75 | - | -0.58% | 59 |
| Sep 22, 2026 | 247.35 | 248.90 | 246.40 | 248.20 | 248.20 | 0.40% | 1,047 |
| Sep 21, 2026 | 246.90 | 248.45 | 246.90 | 247.20 | 247.20 | 1.23% | 113 |
| Sep 18, 2026 | 246.65 | 246.65 | 244.20 | 244.20 | 244.20 | -1.25% | 399 |
| Sep 17, 2026 | 246.85 | 247.50 | 246.10 | 247.30 | 247.30 | 1.04% | 105 |
| Sep 16, 2026 | 245.70 | 246.05 | 244.75 | 244.75 | 244.75 | -0.22% | 749 |
| Sep 15, 2026 | 245.30 | 246.50 | 244.30 | 245.30 | 245.30 | -0.97% | 822 |
| Sep 14, 2026 | 248.00 | 248.50 | 246.95 | 247.70 | 247.70 | -0.54% | 489 |
| Sep 11, 2026 | 248.65 | 249.40 | 248.35 | 249.05 | 249.05 | 0.42% | 6,130 |
| Sep 10, 2026 | 250.85 | 250.85 | 247.50 | 248.00 | 248.00 | -1.37% | 240 |
| Sep 9, 2026 | 254.05 | 254.20 | 251.45 | 251.45 | 251.45 | -1.45% | 3,470 |
| Sep 8, 2026 | 254.25 | 255.15 | 253.25 | 255.15 | 255.15 | -0.14% | 4,060 |
| Sep 7, 2026 | 255.75 | 256.20 | 255.50 | 255.50 | 255.50 | -0.35% | 2,108 |
| Sep 4, 2026 | 257.05 | 257.05 | 255.15 | 256.40 | 256.40 | 0.06% | 2,083 |
| Sep 3, 2026 | 254.70 | 256.25 | 254.40 | 256.25 | 256.25 | 1.10% | 729 |
| Sep 2, 2026 | 251.85 | 254.25 | 251.15 | 253.45 | 253.45 | 0.26% | 8,533 |
| Sep 1, 2026 | 253.95 | 253.95 | 252.05 | 252.80 | 252.80 | -0.61% | 782 |
| Aug 31, 2026 | 260.05 | 260.05 | 254.30 | 254.35 | 254.35 | -0.08% | 62 |
| Aug 28, 2026 | 255.75 | 255.75 | 254.50 | 254.55 | 254.55 | 0.30% | 558 |
| Aug 27, 2026 | 253.40 | 254.05 | 253.25 | 253.80 | 253.80 | -0.51% | 848 |
| Aug 26, 2026 | 255.90 | 256.15 | 255.10 | 255.10 | 255.10 | -0.49% | 2,338 |
| Aug 25, 2026 | 255.40 | 256.65 | 255.05 | 256.35 | 256.35 | 0.65% | 931 |
| Aug 24, 2026 | 254.55 | 254.75 | 254.10 | 254.70 | 254.70 | -0.39% | 944 |
| Aug 21, 2026 | 253.80 | 255.70 | 253.15 | 255.70 | 255.70 | 1.31% | 1,055 |
| Aug 20, 2026 | 252.20 | 253.10 | 251.00 | 252.40 | 252.40 | -0.41% | 1,120 |
| Aug 19, 2026 | 250.85 | 253.45 | 250.85 | 253.45 | 253.45 | 1.18% | 1,021 |
| Aug 18, 2026 | 251.40 | 251.90 | 250.35 | 250.50 | 250.50 | -0.26% | 2,129 |
| Aug 17, 2026 | 252.20 | 252.30 | 250.75 | 251.15 | 251.15 | 0.24% | 705 |
| Aug 14, 2026 | 250.65 | 251.25 | 250.50 | 250.55 | 250.55 | -0.58% | 145 |
| Aug 13, 2026 | 252.90 | 252.90 | 252.00 | 252.00 | 252.00 | -0.24% | 380 |
| Aug 12, 2026 | 252.70 | 253.55 | 252.50 | 252.60 | 252.60 | -0.32% | 730 |
| Aug 11, 2026 | 252.45 | 254.00 | 252.45 | 253.40 | 253.40 | - | 317 |
| Aug 10, 2026 | 253.55 | 253.95 | 252.90 | 253.40 | 253.40 | -0.35% | 182 |
| Aug 7, 2026 | 252.95 | 254.90 | 252.95 | 254.30 | 254.30 | 0.43% | 5,713 |
| Aug 6, 2026 | 250.95 | 253.75 | 250.95 | 253.20 | 253.20 | 0.76% | 1,271 |
| Aug 5, 2026 | 252.50 | 252.85 | 251.30 | 251.30 | 251.30 | 0.04% | 5,050 |
| Aug 4, 2026 | 251.55 | 251.95 | 250.85 | 251.20 | 251.20 | 1.03% | 2,050 |
| Aug 3, 2026 | 248.80 | 248.80 | 247.80 | 248.65 | 248.65 | 0.57% | 919 |
| Jul 31, 2026 | 250.00 | 250.00 | 247.25 | 247.25 | 247.25 | -0.94% | 464 |
| Jul 30, 2026 | 248.00 | 249.75 | 247.70 | 249.60 | 249.60 | 0.81% | 1,130 |
| Jul 29, 2026 | 248.50 | 249.05 | 247.10 | 247.60 | 247.60 | 0.08% | 1,382 |
| Jul 28, 2026 | 246.60 | 247.40 | 246.00 | 247.40 | 247.40 | 1.06% | 612 |
| Jul 27, 2026 | 245.20 | 246.55 | 244.80 | 244.80 | 244.80 | 0.82% | 345 |
| Jul 24, 2026 | 242.65 | 243.45 | 242.65 | 242.80 | 242.80 | 0.46% | 2,389 |
| Jul 23, 2026 | 244.20 | 244.20 | 241.70 | 241.70 | 241.70 | -1.49% | 830 |
| Jul 22, 2026 | 241.95 | 245.35 | 241.95 | 245.35 | 245.35 | 1.22% | 6,960 |
| Jul 21, 2026 | 242.90 | 242.95 | 241.75 | 242.40 | 242.40 | 0.19% | 720 |
| Jul 20, 2026 | 241.85 | 243.25 | 241.80 | 241.95 | 241.95 | 0.25% | 509 |
| Jul 17, 2026 | 242.10 | 242.10 | 240.70 | 241.35 | 241.35 | -0.58% | 631 |
| Jul 16, 2026 | 243.25 | 243.25 | 242.10 | 242.75 | 242.75 | -0.23% | 1,951 |