Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF (CPXJ.L)

181.50
-0.15
(-0.08%)
At close: April 17 at 4:35:27 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025181.08181.79180.06181.50181.507,042
Apr 16, 2025179.59181.65179.39181.65181.655,592
Apr 15, 2025179.19180.02179.10179.59179.597,286
Apr 14, 2025178.56179.00177.73177.92177.925,350
Apr 11, 2025172.04172.77170.67171.50171.5010,244
Apr 10, 2025174.00175.70171.46171.71171.7117,071
Apr 9, 2025163.10165.84160.93163.29163.2919,975
Apr 8, 2025166.82169.29165.25166.57166.5710,359
Apr 7, 2025162.32167.72161.12161.12161.1270,706
Apr 4, 2025178.92179.84166.57168.38168.3822,691
Apr 3, 2025183.97184.98183.29183.46183.465,545
Apr 2, 2025185.76186.25184.90186.25186.256,443
Apr 1, 2025185.16186.03183.75185.75185.7517,357
Mar 31, 2025182.41182.74181.05182.36182.3632,865
Mar 28, 2025186.71186.71184.35184.60184.6012,864
Mar 27, 2025186.58186.71185.04186.64186.646,940
Mar 26, 2025186.97187.17185.88185.96185.967,476
Mar 25, 2025185.00187.15184.64186.08186.086,795
Mar 24, 2025185.36185.48184.74184.95184.9511,548
Mar 21, 2025184.75184.84183.00183.73183.7310,384
Mar 20, 2025185.84185.98183.60184.64184.6417,255
Mar 19, 2025184.52185.91184.52185.45185.45103,259
Mar 18, 2025186.20186.53184.04184.65184.6510,327
Mar 17, 2025184.53187.66184.35186.39186.392,655
Mar 14, 2025181.95184.30181.78183.61183.6115,225
Mar 13, 2025182.18182.69181.68182.50182.5011,104
Mar 12, 2025182.67184.68182.33183.83183.8313,732
Mar 11, 2025184.41184.76182.14183.01183.0123,399
Mar 10, 2025185.79187.60184.64184.72184.7228,252
Mar 7, 2025186.59187.36186.18186.19186.1925,175
Mar 6, 2025190.17190.60189.14190.26190.2615,589
Mar 5, 2025187.82189.44187.56188.11188.1113,318
Mar 4, 2025185.80186.16183.81183.89183.8911,764
Mar 3, 2025186.59188.18185.99187.51187.5125,760
Feb 28, 2025185.41186.02185.14185.70185.7012,898
Feb 27, 2025189.71190.09187.45188.42188.4218,424
Feb 26, 2025189.06190.35188.53190.05190.059,039
Feb 25, 2025188.41189.29187.49187.65187.65110,051
Feb 24, 2025190.71191.23188.62189.73189.739,554
Feb 21, 2025191.00191.12189.28190.56190.56167,474
Feb 20, 2025189.91191.22189.90190.46190.4653,028
Feb 19, 2025192.18192.18188.39190.74190.7414,177
Feb 18, 2025193.01193.13191.93192.35192.3515,339
Feb 17, 2025193.49194.03193.42193.93193.932,544
Feb 14, 2025192.96193.63190.80193.05193.0511,528
Feb 13, 2025190.92193.15190.53192.71192.718,613
Feb 12, 2025190.69190.86188.88189.84189.8410,860
Feb 11, 2025187.68189.10187.32188.52188.526,053
Feb 10, 2025188.67189.31188.33188.75188.758,380
Feb 7, 2025189.18189.61187.63187.83187.8311,064
Feb 6, 2025188.42189.09188.24188.88188.883,821
Feb 5, 2025186.65188.19186.37187.79187.797,209
Feb 4, 2025187.13187.74184.79187.60187.606,973
Feb 3, 2025183.05186.42182.67186.14186.1423,689
Jan 31, 2025189.28190.03188.17188.65188.6517,007
Jan 30, 2025188.31189.20187.87189.07189.079,882
Jan 29, 2025187.21187.46186.51187.03187.036,547
Jan 28, 2025186.23187.10185.92185.92185.9212,212
Jan 27, 2025186.37187.63184.41186.99186.9927,470
Jan 24, 2025187.69188.62187.23187.91187.9124,914
Jan 23, 2025185.59187.72185.38186.09186.0923,484
Jan 22, 2025186.36187.68186.36186.58186.5815,870
Jan 21, 2025186.03186.92185.00186.60186.6028,769
Jan 20, 2025184.93187.69184.28186.90186.9016,349
Jan 17, 2025183.75185.01183.16184.65184.6518,705
Jan 16, 2025184.23184.40182.93183.98183.985,834
Jan 15, 2025181.37183.97181.32182.93182.939,601
Jan 14, 2025181.53181.53180.10180.63180.635,053
Jan 13, 2025180.13180.13178.65179.45179.4512,126
Jan 10, 2025182.54182.73179.98179.98179.9818,772
Jan 9, 2025183.30184.48183.02183.98183.983,455
Jan 8, 2025184.91185.09182.53183.55183.559,237
Jan 7, 2025185.00185.82182.52184.30184.304,951
Jan 6, 2025183.92186.73183.69185.41185.4130,962
Jan 3, 2025182.93183.42182.52183.07183.077,319
Jan 2, 2025182.62183.15181.52182.54182.5413,167
Dec 31, 2024182.94183.01179.56182.66182.665,349
Dec 30, 2024183.66184.28181.42182.40182.403,692
Dec 27, 2024183.91185.85182.86183.40183.4016,181
Dec 24, 2024183.51185.07183.32183.32183.321,609
Dec 23, 2024182.93183.16180.22182.22182.228,066
Dec 20, 2024180.48183.34178.78181.92181.924,105
Dec 19, 2024182.13182.40181.38181.96181.9616,457
Dec 18, 2024187.26187.37176.61186.17186.179,972
Dec 17, 2024187.50190.05184.99187.53187.533,682
Dec 16, 2024187.74189.32187.10187.30187.3024,130
Dec 13, 2024188.55188.78187.09187.21187.2112,701
Dec 12, 2024190.46190.46188.09188.80188.8019,783
Dec 11, 2024189.10190.44188.92190.10190.107,307
Dec 10, 2024191.19191.69189.54190.62190.627,192
Dec 9, 2024192.57195.18192.09194.43194.4316,217
Dec 6, 2024191.81192.28190.50190.80190.8028,273
Dec 5, 2024192.55192.91190.50192.19192.1926,511
Dec 4, 2024192.54192.92191.65192.50192.505,017
Dec 3, 2024193.45194.89192.99193.56193.5614,356
Dec 2, 2024192.44194.02191.93192.49192.4925,001
Nov 29, 2024192.90193.77192.43193.51193.5118,138
Nov 28, 2024192.36192.55191.86192.31192.311,427
Nov 27, 2024192.08192.63191.53192.41192.416,193
Nov 26, 2024190.13191.69188.68190.26190.2631,937
Nov 25, 2024192.44193.06191.87192.01192.018,950
Nov 22, 2024192.24192.59190.72191.61191.6123,211
Nov 21, 2024191.18193.77190.61192.16192.166,830
Nov 20, 2024192.12192.29190.09190.09190.0922,463
Nov 19, 2024191.46193.08189.61191.62191.62121,038
Nov 18, 2024188.81190.39188.11190.23190.2315,884
Nov 15, 2024188.58189.96188.11188.41188.416,873
Nov 14, 2024188.40192.58188.03189.69189.6911,035
Nov 13, 2024189.09189.92187.78188.79188.7918,170
Nov 12, 2024189.53190.46187.64188.68188.6824,947
Nov 11, 2024191.82192.28191.39191.65191.654,079
Nov 8, 2024194.15194.68190.91190.91190.9112,916
Nov 7, 2024192.72194.64191.42193.77193.7717,435
Nov 6, 2024189.40191.18186.96188.06188.065,767
Nov 5, 2024189.76191.02189.10190.43190.4324,253
Nov 4, 2024189.32189.93185.90188.99188.999,521
Nov 1, 2024188.18190.72187.05189.15189.1521,198
Oct 31, 2024187.96188.16185.60186.68186.6816,689
Oct 30, 2024188.57189.41187.68188.95188.955,682
Oct 29, 2024190.76191.29189.16189.42189.4217,957
Oct 28, 2024190.64191.60190.14191.19191.194,731
Oct 25, 2024191.06191.91190.64191.24191.245,749
Oct 24, 2024191.36191.92190.38190.46190.464,690
Oct 23, 2024191.33191.56189.98189.98189.9821,128
Oct 22, 2024191.62192.06190.77191.68191.6812,266
Oct 21, 2024193.99194.96191.71191.71191.7111,641
Oct 18, 2024194.18195.04194.03194.88194.8817,420
Oct 17, 2024193.91194.88193.35193.79193.792,591
Oct 16, 2024193.25194.32192.90194.00194.0018,103
Oct 15, 2024193.84194.79192.79193.21193.2114,973
Oct 14, 2024194.88195.82184.70194.90194.905,462
Oct 11, 2024193.27196.11193.00195.55195.5542,258
Oct 10, 2024194.08194.46192.45193.40193.40132,949
Oct 9, 2024192.61193.94192.29193.94193.9469,515
Oct 8, 2024193.81194.31192.39193.14193.1416,637
Oct 7, 2024198.76198.76194.20197.23197.236,849
Oct 4, 2024197.43198.06195.80196.67196.677,471
Oct 3, 2024199.19199.37195.87197.28197.2824,478
Oct 2, 2024200.03200.33198.64199.52199.5232,377
Oct 1, 2024198.48200.63196.64197.46197.4630,071
Sep 30, 2024200.13200.61198.06198.35198.3544,035
Sep 27, 2024197.02198.96196.50198.74198.7430,537
Sep 26, 2024195.73196.77194.67196.69196.6918,485
Sep 25, 2024193.24194.48190.35193.51193.5121,814
Sep 24, 2024193.25195.46192.57194.44194.4411,452
Sep 23, 2024192.07193.00191.13192.99192.991,416
Sep 20, 2024192.54193.43190.80191.07191.0743,476
Sep 19, 2024192.24193.84191.70192.80192.803,170
Sep 18, 2024189.41189.82183.32188.24188.244,028
Sep 17, 2024188.60190.10188.60189.10189.107,728
Sep 16, 2024187.27188.28187.27187.96187.963,555
Sep 13, 2024186.55187.59186.55187.21187.218,854
Sep 12, 2024185.56186.26184.84185.98185.988,526
Sep 11, 2024183.15183.51181.03182.34182.347,498
Sep 10, 2024183.28184.08182.15182.73182.7321,780
Sep 9, 2024182.83184.00182.61183.43183.434,547
Sep 6, 2024183.99186.14181.02181.70181.704,109
Sep 5, 2024183.03188.93183.00183.30183.3010,698
Sep 4, 2024181.85183.72181.82183.10183.1028,832
Sep 3, 2024185.88186.09182.98183.49183.4924,961
Sep 2, 2024186.05186.63185.58186.53186.531,562
Aug 30, 2024186.72187.11184.77184.77184.7716,834
Aug 29, 2024185.96186.63184.36185.69185.69119,765
Aug 28, 2024185.86185.86184.71184.76184.7619,972
Aug 27, 2024185.60185.83184.65184.83184.83106,584
Aug 23, 2024182.76185.45182.67185.33185.3359,931
Aug 22, 2024182.94183.40181.56181.72181.7253,273
Aug 21, 2024181.77182.38181.39182.38182.381,851
Aug 20, 2024181.88182.11181.08181.20181.2021,770
Aug 19, 2024180.31182.31179.21182.16182.16148,487
Aug 16, 2024178.77178.84173.95178.51178.5110,512
Aug 15, 2024176.11178.07175.95177.91177.9113,813
Aug 14, 2024175.77176.35175.57176.14176.1412,531
Aug 13, 2024174.40175.67173.93175.55175.557,595
Aug 12, 2024173.89174.43173.30173.79173.797,792
Aug 9, 2024174.15174.45173.00173.61173.6116,012
Aug 8, 2024171.61173.42170.66173.14173.1432,523
Aug 7, 2024170.79174.32170.27171.95171.9551,361
Aug 6, 2024169.11169.47167.38168.77168.7733,581
Aug 5, 2024166.78168.84164.88167.70167.7015,843
Aug 2, 2024174.36174.56170.85171.37171.376,449
Aug 1, 2024177.08178.47172.28175.37175.3713,074
Jul 31, 2024178.69178.69177.53178.29178.2920,586
Jul 30, 2024176.23176.52175.73176.14176.149,857
Jul 29, 2024177.42177.49175.09175.09175.096,513
Jul 26, 2024175.59176.48166.19175.62175.6214,988
Jul 25, 2024175.31175.44173.41175.07175.078,378
Jul 24, 2024177.13177.57176.35176.93176.933,519
Jul 23, 2024179.44179.44177.77178.28178.2814,919
Jul 22, 2024178.41178.97178.17178.31178.315,075
Jul 19, 2024180.18180.18178.29178.52178.528,604
Jul 18, 2024182.27183.16179.78180.22180.224,022
Jul 17, 2024182.55184.49180.54181.58181.5811,388
Jul 16, 2024181.38181.98180.68181.18181.1816,985
Jul 15, 2024183.08183.96180.84182.62182.625,322
Jul 12, 2024182.25184.09182.04183.77183.775,576
Jul 11, 2024180.03181.58177.11180.92180.927,899
Jul 10, 2024177.80178.91168.75178.86178.867,389
Jul 9, 2024177.45177.82176.22176.28176.289,176
Jul 8, 2024176.12176.99175.05176.49176.494,715
Jul 5, 2024177.64177.85175.83177.06177.0611,809
Jul 4, 2024178.08178.48177.55178.19178.191,283
Jul 3, 2024175.42178.26167.18177.52177.529,543
Jul 2, 2024173.94174.33172.84173.98173.9813,563
Jul 1, 2024175.21175.64173.11174.15174.157,514
Jun 28, 2024174.73175.63174.35175.19175.198,224
Jun 27, 2024175.21175.58174.33174.71174.7113,007
Jun 26, 2024176.03176.28173.46173.74173.7420,251
Jun 25, 2024176.73176.73164.77175.11175.113,329
Jun 24, 2024174.52177.92174.37176.12176.1237,059
Jun 21, 2024175.74176.22174.61174.61174.6113,136
Jun 20, 2024175.86176.44175.32175.78175.7855,254
Jun 19, 2024176.49177.21175.27176.13176.13235,380
Jun 18, 2024175.27175.73174.12175.42175.424,860
Jun 17, 2024173.29177.54172.65173.38173.3816,974
Jun 14, 2024174.36174.51172.13172.89172.8932,875
Jun 13, 2024175.52179.66171.49174.42174.425,260
Jun 12, 2024173.93177.03173.47177.00177.0013,075
Jun 11, 2024174.71174.82172.29173.18173.187,340
Jun 10, 2024175.58177.54174.55175.30175.309,825
Jun 7, 2024178.53178.78175.53175.81175.8115,320
Jun 6, 2024177.54177.87176.23177.69177.694,671
Jun 5, 2024176.47178.71175.87176.74176.748,005
Jun 4, 2024176.03178.75174.52174.84174.8411,287
Jun 3, 2024176.18176.73175.27176.12176.1219,293
May 31, 2024174.63176.35172.92173.91173.9113,484
May 30, 2024172.75175.00171.36174.65174.654,191
May 29, 2024175.00175.44173.11173.37173.376,211
May 28, 2024177.46178.05174.65176.30176.3010,582
May 24, 2024174.78178.86174.41176.11176.113,146
May 23, 2024177.46178.17174.93176.20176.2011,056
May 22, 2024178.89179.06176.88177.46177.4618,642
May 21, 2024178.97179.60176.92179.38179.3814,640
May 20, 2024180.78181.93178.82180.33180.3319,307
May 17, 2024179.07181.06169.55180.15180.1510,318
May 16, 2024179.83180.59179.24180.02180.0214,645
May 15, 2024176.25181.87176.25178.13178.1335,795
May 14, 2024175.46177.78175.06176.02176.028,660
May 13, 2024175.76176.90175.40176.06176.064,038
May 10, 2024175.78176.10174.33175.28175.2810,979
May 9, 2024172.81174.49172.78174.21174.215,755
May 8, 2024173.68174.17172.76173.78173.786,709
May 7, 2024174.55175.58173.90175.28175.2824,036
May 3, 2024171.69173.72170.10172.65172.6538,595
May 2, 2024170.10170.09168.79169.37169.376,683
May 1, 2024167.46166.43166.15166.62166.624,138
Apr 30, 2024169.64170.02167.55167.79167.7910,458
Apr 29, 2024169.49171.47168.98168.98168.986,886
Apr 26, 2024168.21168.40165.97167.33167.3318,760
Apr 25, 2024167.97167.97164.54166.44166.4426,785
Apr 24, 2024167.86168.52166.60166.60166.6012,197
Apr 23, 2024166.27167.31165.72167.22167.2211,612
Apr 22, 2024164.58164.93163.81164.55164.558,862
Apr 19, 2024162.32163.93161.99163.25163.2518,012
Apr 18, 2024164.18164.66163.11163.80163.8011,517
Apr 17, 2024162.98164.06162.38162.92162.924,667

Related Tickers