iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF - CPJ1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,183	16,186	16,186	16,197	16,132	6,758
December 03, 2025	16,207	16,164	16,164	16,231	16,042	1,590
December 02, 2025	16,182.5	16,201	16,201	16,250	16,176	1,918
December 01, 2025	16,174	16,198	16,198	16,277	16,096	4,573
November 28, 2025	16,209	16,196	16,196	16,215	16,019	2,080
November 27, 2025	16,149	16,083	16,083	16,151	16,083	1,221
November 26, 2025	16,133	16,145.5	16,145.5	16,160	16,067	2,954
November 25, 2025	16,044	16,036.5	16,036.5	16,082	15,932	13,364
November 24, 2025	16,014.89	16,096	16,096	16,114	15,971	1,753
November 21, 2025	15,836	15,937	15,937	15,937	15,812	3,439
November 20, 2025	16,176	16,057.5	16,057.5	16,211	16,057.5	1,671
November 19, 2025	16,051	16,061.5	16,061.5	16,139.16	16,007	1,778
November 18, 2025	16,055	16,073	16,073	16,109.68	15,998.25	4,148
November 17, 2025	16,371	16,275.5	16,275.5	16,380	16,264	4,608
November 14, 2025	16,389	16,440	16,440	16,442	16,224	1,798
November 13, 2025	16,695	16,462.5	16,462.5	16,736	16,446	2,555
November 12, 2025	16,667	16,751.5	16,751.5	16,797	16,650	1,486
November 11, 2025	16,686	16,671	16,671	16,741	16,625	1,668
November 10, 2025	16,601	16,615	16,615	16,677	16,585	3,438
November 07, 2025	16,523	16,383	16,383	16,556	16,353	809
November 06, 2025	16,717	16,562	16,562	16,793	16,554	1,447
November 05, 2025	16,586	16,689	16,689	16,706	16,555	3,158
November 04, 2025	16,525	16,612	16,612	16,648	16,445	2,715
November 03, 2025	16,665	16,632	16,632	16,718	16,595.5	4,511
October 31, 2025	16,585	16,532.5	16,532.5	16,618	16,509	1,591
October 30, 2025	16,543	16,629.5	16,629.5	16,629.5	16,515	1,585
October 29, 2025	16,739	16,697.5	16,697.5	16,759	16,676	1,374
October 28, 2025	16,606	16,744	16,744	16,756	16,569	22,786
October 27, 2025	16,532	16,548	16,548	16,612	16,507	3,232
October 24, 2025	16,388	16,481.5	16,481.5	16,492	16,329	2,940
October 23, 2025	16,338	16,430	16,430	16,446	16,329	1,665
October 22, 2025	16,438	16,290	16,290	16,452	16,283	1,547
October 21, 2025	16,420	16,340	16,340	16,425	16,333	1,109
October 20, 2025	16,268	16,361.5	16,361.5	16,393	16,226.14	2,081
October 17, 2025	16,005	16,132	16,132	16,172.27	15,924	3,940
October 16, 2025	16,289	16,287	16,287	16,332	16,235	3,429
October 15, 2025	16,334	16,274	16,274	16,344	16,274	3,982
October 14, 2025	16,107	16,259	16,259	16,259	16,053	7,771
October 13, 2025	16,237	16,283	16,283	16,283	16,192	4,224
October 10, 2025	16,525	16,172	16,172	16,585	16,172	10,790
October 09, 2025	16,544	16,501.5	16,501.5	16,596	16,479	4,778
October 08, 2025	16,392	16,537	16,537	16,537	16,392	4,373
October 07, 2025	16,473	16,455	16,455	16,560	16,455	3,873
October 06, 2025	16,486	16,493	16,493	16,526	16,427	970
October 03, 2025	16,470	16,521	16,521	16,521	16,453.08	1,989
October 02, 2025	16,440	16,399	16,399	16,467	16,347	475
October 01, 2025	16,217	16,276.5	16,276.5	16,306	16,173	3,164
September 30, 2025	16,252	16,247	16,247	16,286	16,205	1,377
September 29, 2025	16,254	16,254	16,254	16,280	16,211	3,864
September 26, 2025	16,150	16,088.5	16,088.5	16,165	16,066	1,161
September 25, 2025	16,081	16,061	16,061	16,121	16,020	1,505
September 24, 2025	16,094	16,057	16,057	16,140	15,994	3,195
September 23, 2025	16,168.4	16,163	16,163	16,208	16,130	2,085
September 22, 2025	16,158	16,164	16,164	16,201	16,113	4,028
September 19, 2025	16,110	16,186	16,186	16,244	16,075	1,177
September 18, 2025	16,082	16,122	16,122	16,165	16,021	4,796
September 17, 2025	16,262.05	16,188	16,188	16,275	16,174	653
September 16, 2025	16,305	16,217	16,217	16,336	16,204	1,254
September 15, 2025	16,409	16,383.5	16,383.5	16,432	16,349	2,852
September 12, 2025	16,449	16,336.5	16,336.5	16,449	16,336.5	1,431

iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF (CPJ1.L) LSE