iShares MSCI Pacific ex-Japan ESG Enhanced UCITS ETF USD Acc (APJX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.6160 | 4.6255 | 4.6080 | 4.6255 | 4.6255 | 66 |
| 02 May 2024 | 4.5745 | 4.5745 | 4.5620 | 4.5655 | 4.5655 | 44 |
| 30 Apr 2024 | 4.5620 | 4.5620 | 4.5270 | 4.5270 | 4.5270 | - |
| 29 Apr 2024 | 4.5540 | 4.5600 | 4.5495 | 4.5550 | 4.5550 | 9,195 |
| 26 Apr 2024 | 4.4950 | 4.5070 | 4.4925 | 4.5070 | 4.5070 | 875 |
| 25 Apr 2024 | 4.4825 | 4.4825 | 4.4480 | 4.4480 | 4.4480 | 1,786 |
| 24 Apr 2024 | 4.5060 | 4.5060 | 4.4640 | 4.4640 | 4.4640 | 65,403 |
| 23 Apr 2024 | 4.4760 | 4.4765 | 4.4740 | 4.4755 | 4.4755 | 189,694 |
| 22 Apr 2024 | 4.4270 | 4.4375 | 4.4205 | 4.4375 | 4.4375 | 1,924 |
| 19 Apr 2024 | 4.3700 | 4.3915 | 4.3700 | 4.3905 | 4.3905 | 2,812 |
| 18 Apr 2024 | 4.4105 | 4.4145 | 4.3940 | 4.4105 | 4.4105 | 74,988 |
| 17 Apr 2024 | 4.3980 | 4.4155 | 4.3870 | 4.3870 | 4.3870 | 127,925 |
| 16 Apr 2024 | 4.3985 | 4.4015 | 4.3705 | 4.3825 | 4.3825 | 3,225 |
| 15 Apr 2024 | 4.5015 | 4.5015 | 4.4690 | 4.4810 | 4.4810 | 34,437 |
| 12 Apr 2024 | 4.5440 | 4.5590 | 4.5240 | 4.5240 | 4.5240 | 10,838 |
| 11 Apr 2024 | 4.5625 | 4.5625 | 4.5250 | 4.5340 | 4.5340 | 53,806 |
| 10 Apr 2024 | 4.5960 | 4.5960 | 4.5395 | 4.5395 | 4.5395 | 13,377 |
| 09 Apr 2024 | 4.5615 | 4.5845 | 4.5565 | 4.5665 | 4.5665 | 43,003 |
| 08 Apr 2024 | 4.5410 | 4.5585 | 4.5410 | 4.5585 | 4.5585 | 3,432 |
| 05 Apr 2024 | 4.5455 | 4.5575 | 4.5415 | 4.5565 | 4.5565 | 6,344 |
| 04 Apr 2024 | 4.5695 | 4.5900 | 4.5695 | 4.5885 | 4.5885 | 31,297 |
| 03 Apr 2024 | 4.5490 | 4.5565 | 4.5340 | 4.5565 | 4.5565 | 14,693 |
| 02 Apr 2024 | 4.6145 | 4.6145 | 4.5775 | 4.5775 | 4.5775 | 636 |
| 28 Mar 2024 | 4.5745 | 4.5835 | 4.5745 | 4.5835 | 4.5835 | - |
| 27 Mar 2024 | 4.5575 | 4.5750 | 4.5570 | 4.5645 | 4.5645 | 57,916 |
| 26 Mar 2024 | 4.5435 | 4.5515 | 4.5435 | 4.5505 | 4.5505 | 39 |
| 25 Mar 2024 | 4.5475 | 4.5490 | 4.5320 | 4.5450 | 4.5450 | 2,666 |
| 22 Mar 2024 | 4.5345 | 4.5485 | 4.5345 | 4.5410 | 4.5410 | 116,955 |
| 21 Mar 2024 | 4.5645 | 4.5680 | 4.5475 | 4.5505 | 4.5505 | 17,703 |
| 20 Mar 2024 | 4.4865 | 4.4960 | 4.4865 | 4.4910 | 4.4910 | - |
| 19 Mar 2024 | 4.4915 | 4.5025 | 4.4845 | 4.5025 | 4.5025 | - |
| 18 Mar 2024 | 4.5095 | 4.5145 | 4.5085 | 4.5085 | 4.5085 | - |
| 15 Mar 2024 | 4.5270 | 4.5345 | 4.5150 | 4.5150 | 4.5150 | 14,659 |
| 14 Mar 2024 | 4.5695 | 4.5695 | 4.5415 | 4.5415 | 4.5415 | 803 |
| 13 Mar 2024 | 4.5900 | 4.5980 | 4.5835 | 4.5915 | 4.5915 | 2,897 |
| 12 Mar 2024 | 4.5680 | 4.5680 | 4.5595 | 4.5665 | 4.5665 | 2,192 |
| 11 Mar 2024 | 4.5465 | 4.5530 | 4.5265 | 4.5530 | 4.5530 | - |
| 08 Mar 2024 | 4.5940 | 4.5950 | 4.5780 | 4.5780 | 4.5780 | 262 |
| 07 Mar 2024 | 4.5360 | 4.5605 | 4.5360 | 4.5605 | 4.5605 | - |
| 06 Mar 2024 | 4.4940 | 4.5295 | 4.4800 | 4.5295 | 4.5295 | 30 |
| 05 Mar 2024 | 4.4590 | 4.4765 | 4.4590 | 4.4765 | 4.4765 | - |
| 04 Mar 2024 | 4.5195 | 4.5195 | 4.5050 | 4.5050 | 4.5050 | - |
| 01 Mar 2024 | 4.5155 | 4.5235 | 4.5135 | 4.5235 | 4.5235 | 178 |
| 29 Feb 2024 | 4.5030 | 4.5085 | 4.4825 | 4.4960 | 4.4960 | 10,054 |
| 28 Feb 2024 | 4.4930 | 4.4930 | 4.4640 | 4.4640 | 4.4640 | 3,469 |
| 27 Feb 2024 | 4.5120 | 4.5120 | 4.5070 | 4.5075 | 4.5075 | 1,053 |
| 26 Feb 2024 | 4.5035 | 4.5035 | 4.4920 | 4.4920 | 4.4920 | - |
| 23 Feb 2024 | 4.5095 | 4.5125 | 4.5060 | 4.5125 | 4.5125 | 22 |
| 22 Feb 2024 | 4.4975 | 4.5085 | 4.4975 | 4.5015 | 4.5015 | - |
| 21 Feb 2024 | 4.4925 | 4.4925 | 4.4805 | 4.4805 | 4.4805 | 892 |
| 20 Feb 2024 | 4.4920 | 4.4965 | 4.4765 | 4.4765 | 4.4765 | - |
| 19 Feb 2024 | 4.4845 | 4.4845 | 4.4840 | 4.4845 | 4.4845 | 1,200 |
| 16 Feb 2024 | 4.4920 | 4.4950 | 4.4915 | 4.4950 | 4.4950 | - |
| 15 Feb 2024 | 4.4480 | 4.4510 | 4.4480 | 4.4510 | 4.4510 | - |
| 14 Feb 2024 | 4.3960 | 4.4080 | 4.3960 | 4.4020 | 4.4020 | - |
| 13 Feb 2024 | 4.4235 | 4.4235 | 4.3685 | 4.3685 | 4.3685 | - |
| 12 Feb 2024 | 4.4130 | 4.4505 | 4.4130 | 4.4505 | 4.4505 | - |
| 09 Feb 2024 | 4.4135 | 4.4215 | 4.4085 | 4.4115 | 4.4115 | 7,717 |
| 08 Feb 2024 | 4.4240 | 4.4240 | 4.4030 | 4.4030 | 4.4030 | 10 |
| 07 Feb 2024 | 4.4350 | 4.4350 | 4.4205 | 4.4235 | 4.4235 | - |
| 06 Feb 2024 | 4.4075 | 4.4225 | 4.3965 | 4.4225 | 4.4225 | 12 |
| 05 Feb 2024 | 4.3880 | 4.3960 | 4.3715 | 4.3715 | 4.3715 | - |
| 02 Feb 2024 | 4.4170 | 4.4230 | 4.3910 | 4.3910 | 4.3910 | 6 |
| 01 Feb 2024 | 4.4115 | 4.4115 | 4.3685 | 4.3690 | 4.3690 | 1,611 |
| 31 Jan 2024 | 4.4330 | 4.4330 | 4.4210 | 4.4225 | 4.4225 | 331 |
| 30 Jan 2024 | 4.4295 | 4.4295 | 4.4055 | 4.4055 | 4.4055 | - |
| 29 Jan 2024 | 4.4400 | 4.4400 | 4.4335 | 4.4335 | 4.4335 | - |
| 26 Jan 2024 | 4.4230 | 4.4230 | 4.4215 | 4.4230 | 4.4230 | - |
| 25 Jan 2024 | 4.3835 | 4.4080 | 4.3835 | 4.4080 | 4.4080 | - |
| 24 Jan 2024 | 4.3730 | 4.4000 | 4.3730 | 4.3960 | 4.3960 | 3,851 |
| 23 Jan 2024 | 4.3325 | 4.3485 | 4.3155 | 4.3365 | 4.3365 | 5,000 |
| 22 Jan 2024 | 4.2975 | 4.3105 | 4.2975 | 4.3035 | 4.3035 | 1,239 |
| 19 Jan 2024 | 4.3115 | 4.3145 | 4.2930 | 4.2930 | 4.2930 | 10,203 |
| 18 Jan 2024 | 4.2600 | 4.2910 | 4.2600 | 4.2910 | 4.2910 | - |
| 17 Jan 2024 | 4.2700 | 4.2700 | 4.2575 | 4.2580 | 4.2580 | 12 |
| 16 Jan 2024 | 4.3280 | 4.3465 | 4.3280 | 4.3465 | 4.3465 | - |
| 15 Jan 2024 | 4.4010 | 4.4010 | 4.3865 | 4.3865 | 4.3865 | 51 |
| 12 Jan 2024 | 4.4080 | 4.4430 | 4.4070 | 4.4240 | 4.4240 | 572 |
| 11 Jan 2024 | 4.4225 | 4.4225 | 4.3645 | 4.3645 | 4.3645 | 517 |
| 10 Jan 2024 | 4.4020 | 4.4035 | 4.3905 | 4.3905 | 4.3905 | 819 |
| 09 Jan 2024 | 4.4285 | 4.4285 | 4.4085 | 4.4235 | 4.4235 | 3,204 |
| 08 Jan 2024 | 4.4080 | 4.4275 | 4.4025 | 4.4270 | 4.4270 | 347 |
| 05 Jan 2024 | 4.4320 | 4.4465 | 4.4185 | 4.4465 | 4.4465 | 3,710 |
| 04 Jan 2024 | 4.4570 | 4.4570 | 4.4340 | 4.4340 | 4.4340 | 977 |
| 03 Jan 2024 | 4.4750 | 4.4750 | 4.4475 | 4.4570 | 4.4570 | 3,187 |
| 02 Jan 2024 | 4.5520 | 4.5520 | 4.5030 | 4.5030 | 4.5030 | 1,021 |
| 29 Dec 2023 | 4.5315 | 4.5315 | 4.5055 | 4.5115 | 4.5115 | 366 |
| 28 Dec 2023 | 4.5260 | 4.5315 | 4.5085 | 4.5315 | 4.5315 | 216 |
| 27 Dec 2023 | 4.4925 | 4.4960 | 4.4830 | 4.4830 | 4.4830 | - |
| 22 Dec 2023 | 4.4530 | 4.4800 | 4.4530 | 4.4795 | 4.4795 | 17,821 |
| 21 Dec 2023 | 4.4540 | 4.4660 | 4.4490 | 4.4660 | 4.4660 | 1,546 |
| 20 Dec 2023 | 4.4735 | 4.4735 | 4.4640 | 4.4680 | 4.4680 | 4,067 |
| 19 Dec 2023 | 4.4315 | 4.4600 | 4.4315 | 4.4565 | 4.4565 | 9,662 |
| 18 Dec 2023 | 4.4120 | 4.4355 | 4.3985 | 4.3985 | 4.3985 | 8,503 |
| 15 Dec 2023 | 4.4025 | 4.4375 | 4.4025 | 4.4210 | 4.4210 | 5,077 |
| 14 Dec 2023 | 4.4025 | 4.4190 | 4.3725 | 4.3815 | 4.3815 | 14,870 |
| 13 Dec 2023 | 4.2770 | 4.2955 | 4.2770 | 4.2915 | 4.2915 | 20,243 |
| 12 Dec 2023 | 4.2905 | 4.2905 | 4.2580 | 4.2630 | 4.2630 | 1,864 |
| 11 Dec 2023 | 4.2660 | 4.2890 | 4.2625 | 4.2770 | 4.2770 | 75,627 |
| 08 Dec 2023 | 4.2780 | 4.3055 | 4.2770 | 4.2820 | 4.2820 | 109,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.