iShares MSCI Pacific ex J...

43.77
-1.06 (-2.36%)
At close: Apr 03, 2025, 3:59 PM
42.70
-2.44%
Pre-market: Apr 04, 2025, 04:59 AM EDT

COPEC CI Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 44.29 44.40 43.72 43.78 -1.05 -2.34% 432,584
Apr 2, 2025 44.44 44.93 44.44 44.83 0.23 0.52% 155,144
Apr 1, 2025 44.36 44.71 44.15 44.60 0.50 1.13% 284,700
Mar 31, 2025 43.70 44.21 43.50 44.10 -0.15 -0.34% 174,622
Mar 28, 2025 44.70 44.71 44.20 44.25 -0.55 -1.23% 149,204
Mar 27, 2025 44.63 44.91 44.60 44.80 0.25 0.56% 168,708
Mar 26, 2025 44.87 44.97 44.43 44.55 -0.14 -0.31% 187,200
Mar 25, 2025 44.76 44.86 44.64 44.69 0.18 0.40% 209,624
Mar 24, 2025 44.38 44.59 44.37 44.51 0.35 0.79% 530,400
Mar 21, 2025 44.09 44.24 43.97 44.16 -0.24 -0.54% 192,333
Mar 20, 2025 44.21 44.54 44.17 44.40 -0.33 -0.74% 205,117
Mar 19, 2025 44.43 44.96 44.36 44.73 0.35 0.79% 185,700
Mar 18, 2025 44.60 44.60 44.25 44.38 -0.61 -1.36% 295,338
Mar 17, 2025 44.50 45.05 44.50 44.99 0.66 1.49% 227,508
Mar 14, 2025 43.91 44.36 43.89 44.33 0.65 1.49% 236,901
Mar 13, 2025 43.70 43.92 43.61 43.68 -0.48 -1.09% 241,600
Mar 12, 2025 44.13 44.24 43.81 44.16 0.12 0.27% 437,537
Mar 11, 2025 44.22 44.36 43.74 44.04 -0.19 -0.43% 618,732
Mar 10, 2025 44.63 44.73 43.89 44.23 -0.89 -1.97% 286,103
Mar 7, 2025 44.83 45.21 44.59 45.12 -0.21 -0.46% 275,000
Mar 6, 2025 45.56 45.85 45.31 45.33 -0.44 -0.96% 722,820
Mar 5, 2025 45.18 45.87 45.18 45.77 1.06 2.37% 584,900
Mar 4, 2025 44.54 45.17 44.12 44.71 0.21 0.47% 785,700
Mar 3, 2025 45.30 45.34 44.30 44.50 -0.25 -0.56% 1,836,611
Feb 28, 2025 44.64 44.82 44.38 44.75 -0.25 -0.56% 734,700
Feb 27, 2025 45.50 45.50 44.95 45.00 -0.50 -1.10% 290,000
Feb 26, 2025 45.49 45.84 45.41 45.50 0.06 0.13% 616,000
Feb 25, 2025 45.62 45.63 45.14 45.44 0.00 0.00% 463,924
Feb 24, 2025 45.79 45.79 45.44 45.44 -0.06 -0.13% 462,300
Feb 21, 2025 46.01 46.01 45.36 45.50 -0.54 -1.17% 283,349
Feb 20, 2025 46.06 46.12 45.83 46.04 0.01 0.02% 575,000
Feb 19, 2025 45.85 46.05 45.80 46.03 -0.40 -0.86% 172,824
Feb 18, 2025 46.46 46.49 46.30 46.43 -0.01 -0.02% 186,400
Feb 14, 2025 46.60 46.64 46.41 46.44 -0.12 -0.26% 316,732
Feb 13, 2025 45.97 46.56 45.90 46.56 0.58 1.26% 413,047
Feb 12, 2025 45.53 46.13 45.47 45.98 0.49 1.08% 248,400
Feb 11, 2025 45.14 45.50 45.14 45.49 -0.03 -0.07% 79,600
Feb 10, 2025 45.53 45.58 45.42 45.52 0.35 0.77% 164,217
Feb 7, 2025 45.55 45.69 45.06 45.17 -0.29 -0.64% 378,400
Feb 6, 2025 45.42 45.53 45.28 45.46 0.35 0.78% 226,500
Feb 5, 2025 45.05 45.26 44.96 45.11 0.00 0.00% 342,504
Feb 4, 2025 44.72 45.17 44.66 45.11 0.59 1.33% 389,417
Feb 3, 2025 44.20 44.78 44.16 44.52 -0.32 -0.71% 683,800
Jan 31, 2025 45.35 45.53 44.82 44.84 -0.48 -1.06% 279,500
Jan 30, 2025 45.29 45.59 45.14 45.32 0.44 0.98% 155,200
Jan 29, 2025 44.92 45.08 44.72 44.88 -0.11 -0.24% 226,112
Jan 28, 2025 44.90 45.02 44.66 44.99 -0.03 -0.07% 308,628
Jan 27, 2025 44.88 45.04 44.84 45.02 -0.07 -0.16% 200,302
Jan 24, 2025 45.04 45.26 44.99 45.09 0.19 0.42% 192,600
Jan 23, 2025 44.67 44.91 44.54 44.90 0.14 0.31% 165,233