Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.52 +0.24 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.25 37.30 36.99 36.99 365,794 -0.24(-0.64%)
Oct 29, 2015 37.00 37.26 37.00 37.22 70,853 -0.48(-1.28%)
Oct 28, 2015 37.47 37.74 37.22 37.71 63,784 +0.23(+0.61%)
Oct 27, 2015 37.50 37.59 37.35 37.48 89,173 -0.37(-0.98%)
Oct 26, 2015 37.83 37.87 37.69 37.85 65,124 -0.15(-0.38%)
Oct 23, 2015 37.76 37.99 37.63 37.99 127,829 +0.48(+1.27%)
Oct 22, 2015 37.29 37.67 37.25 37.52 173,227 +0.57(+1.54%)
Oct 21, 2015 37.11 37.23 36.92 36.95 258,841 +0.21(+0.57%)
Oct 20, 2015 36.80 36.86 36.66 36.74 15,315 -0.27(-0.73%)
Oct 19, 2015 36.98 37.02 36.83 37.01 688,032 -0.22(-0.60%)
Oct 16, 2015 37.10 37.24 37.00 37.23 40,536 +0.14(+0.37%)
Oct 15, 2015 36.93 37.18 36.87 37.09 42,946 +0.86(+2.38%)
Oct 14, 2015 36.39 36.54 36.19 36.23 76,841 -0.21(-0.57%)
Oct 13, 2015 36.47 36.78 36.44 36.44 18,662 -0.42(-1.13%)
Oct 12, 2015 36.99 36.99 36.85 36.85 20,447 -0.01(-0.02%)
Oct 09, 2015 37.04 37.04 36.82 36.86 17,696 -0.01(-0.02%)
Oct 08, 2015 36.48 36.87 36.32 36.87 22,689 +0.25(+0.67%)
Oct 07, 2015 36.49 36.72 36.36 36.62 51,695 +0.57(+1.58%)
Oct 06, 2015 35.94 36.11 35.84 36.05 81,724 -0.05(-0.15%)
Oct 05, 2015 35.98 36.31 35.95 36.11 119,586 +0.83(+2.36%)
Oct 02, 2015 34.55 35.29 34.55 35.28 57,487 +0.42(+1.21%)
Oct 01, 2015 34.77 34.90 34.65 34.85 43,337 +0.23(+0.67%)
Sep 30, 2015 34.42 34.65 34.29 34.62 64,374 +0.62(+1.81%)
Sep 29, 2015 34.05 34.12 33.79 34.01 157,849 -0.32(-0.94%)
Sep 28, 2015 34.82 34.85 34.33 34.33 62,326 -0.62(-1.78%)
Sep 25, 2015 35.15 35.21 34.82 34.95 86,532 +0.34(+0.98%)
Sep 24, 2015 34.24 34.62 34.13 34.62 71,428 +0.05(+0.13%)
Sep 23, 2015 34.68 34.76 34.49 34.57 51,175 -0.15(-0.44%)
Sep 22, 2015 34.72 34.82 34.52 34.72 40,486 -0.55(-1.57%)
Sep 21, 2015 35.23 35.38 35.07 35.28 29,083 +0.07(+0.20%)
Sep 18, 2015 35.43 35.54 35.18 35.21 29,976 -0.78(-2.18%)
Sep 17, 2015 35.90 36.36 35.80 35.99 63,580 -0.12(-0.32%)
Sep 16, 2015 35.81 36.15 35.74 36.11 79,287 +0.43(+1.21%)
Sep 15, 2015 35.33 35.68 35.25 35.68 34,936 +0.23(+0.65%)
Sep 14, 2015 35.33 35.45 35.29 35.45 21,925 +0.00(+0.00%)
Sep 11, 2015 35.18 35.45 35.10 35.45 35,045 +0.11(+0.30%)
Sep 10, 2015 35.33 35.57 35.25 35.34 71,360 -0.08(-0.24%)
Sep 09, 2015 36.05 36.05 35.42 35.42 38,483 -0.05(-0.13%)
Sep 08, 2015 35.17 35.47 35.11 35.47 66,885 +1.07(+3.11%)
Sep 04, 2015 34.69 34.40 34.40 34.40 49,118 -1.06(-2.99%)
Sep 03, 2015 35.38 35.72 35.36 35.46 53,848 +0.19(+0.55%)
Sep 02, 2015 35.32 35.45 35.00 35.27 192,021 +0.60(+1.73%)
Sep 01, 2015 35.06 35.23 34.65 34.67 655,037 -1.72(-4.73%)
Aug 31, 2015 36.49 36.54 36.37 36.39 29,418 -0.55(-1.48%)
Aug 28, 2015 36.85 36.96 36.76 36.94 83,950 -0.08(-0.21%)
Aug 27, 2015 36.40 37.02 36.35 37.02 49,367 +0.79(+2.19%)
Aug 26, 2015 35.99 36.22 35.45 36.22 138,242 +0.89(+2.52%)
Aug 25, 2015 35.23 36.24 35.23 35.33 109,792 +1.06(+3.09%)
Aug 24, 2015 35.44 35.44 32.31 34.28 94,971 -1.88(-5.19%)
Aug 21, 2015 37.08 37.08 36.15 36.15 58,763 -1.06(-2.85%)
Aug 20, 2015 37.65 37.70 37.22 37.22 61,696 -1.07(-2.79%)
Aug 19, 2015 38.32 38.43 38.18 38.29 38,799 -0.35(-0.92%)
Aug 18, 2015 38.65 38.65 38.54 38.64 33,199 -0.29(-0.75%)
Aug 17, 2015 38.66 38.96 38.66 38.93 53,140 +0.01(+0.02%)
Aug 14, 2015 38.76 38.93 38.69 38.92 34,940 +0.10(+0.26%)
Aug 13, 2015 38.61 38.99 38.61 38.82 67,954 +0.13(+0.34%)
Aug 12, 2015 38.50 38.71 38.22 38.69 50,888 -0.26(-0.67%)
Aug 11, 2015 39.30 39.30 38.81 38.96 20,643 -0.79(-1.99%)
Aug 10, 2015 39.40 39.77 39.40 39.75 42,817 +0.62(+1.59%)
Aug 07, 2015 39.09 39.27 39.08 39.12 35,804 +0.02(+0.06%)
Aug 06, 2015 39.29 39.29 39.01 39.10 32,262 -0.40(-1.01%)
Aug 05, 2015 39.47 39.67 39.39 39.50 41,059 +0.27(+0.69%)
Aug 04, 2015 39.38 39.42 39.23 39.23 47,128 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.