Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.52 +0.24 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.75 37.81 37.71 37.72 15,588 -0.35(-0.91%)
Nov 26, 2014 38.07 38.07 38.07 38.07 14,167 +0.08(+0.22%)
Nov 25, 2014 37.87 38.03 37.84 37.98 15,623 +0.01(+0.02%)
Nov 24, 2014 38.11 38.11 37.92 37.98 23,014 -0.08(-0.20%)
Nov 21, 2014 38.12 38.34 37.96 38.05 20,438 +0.43(+1.15%)
Nov 20, 2014 37.60 37.77 37.54 37.62 19,606 -0.38(-0.99%)
Nov 19, 2014 37.91 38.05 37.91 38.00 30,064 -0.28(-0.72%)
Nov 18, 2014 38.23 38.38 38.19 38.28 21,657 +0.22(+0.59%)
Nov 17, 2014 38.12 38.12 37.98 38.05 12,562 -0.55(-1.42%)
Nov 14, 2014 38.58 38.68 38.39 38.60 13,337 +0.12(+0.32%)
Nov 13, 2014 38.59 38.59 38.38 38.48 8,096 +0.07(+0.18%)
Nov 12, 2014 38.16 38.41 38.16 38.41 46,665 +0.00(+0.00%)
Nov 11, 2014 38.28 38.52 38.28 38.41 12,249 +0.21(+0.54%)
Nov 10, 2014 38.17 38.31 38.12 38.20 28,066 +0.19(+0.51%)
Nov 07, 2014 38.02 38.08 37.84 38.01 15,123 +0.02(+0.06%)
Nov 06, 2014 38.12 38.13 37.94 37.98 23,995 -0.45(-1.16%)
Nov 05, 2014 38.47 38.47 38.26 38.43 18,075 -0.20(-0.53%)
Nov 04, 2014 38.52 38.64 38.34 38.63 39,490 -0.72(-1.83%)
Nov 03, 2014 39.28 39.44 38.98 39.35 33,447 +0.12(+0.29%)
Oct 31, 2014 39.38 39.38 39.01 39.24 25,252 +1.21(+3.18%)
Oct 30, 2014 37.83 37.97 37.74 38.03 23,863 +0.30(+0.80%)
Oct 29, 2014 37.91 37.95 37.55 37.73 33,163 +0.02(+0.04%)
Oct 28, 2014 37.51 37.71 37.45 37.71 9,227 +0.42(+1.11%)
Oct 27, 2014 37.25 37.42 37.41 37.30 85,168 -0.11(-0.29%)
Oct 24, 2014 37.48 37.48 37.27 37.41 8,356 +0.26(+0.70%)
Oct 23, 2014 37.16 37.39 37.13 37.14 12,398 +0.14(+0.37%)
Oct 22, 2014 37.33 37.33 37.01 37.01 23,639 +0.03(+0.08%)
Oct 21, 2014 36.84 37.07 36.84 36.97 19,347 +0.05(+0.13%)
Oct 20, 2014 36.84 37.01 36.84 36.93 12,453 +0.52(+1.44%)
Oct 17, 2014 36.41 36.52 36.20 36.41 18,284 +0.28(+0.77%)
Oct 16, 2014 36.06 36.34 35.85 36.13 23,343 -0.23(-0.63%)
Oct 15, 2014 36.26 36.42 35.84 36.36 55,222 +0.13(+0.36%)
Oct 14, 2014 36.34 36.44 36.23 36.23 32,056 +0.09(+0.26%)
Oct 13, 2014 36.61 36.70 36.14 36.14 47,074 -0.11(-0.30%)
Oct 10, 2014 36.61 36.62 36.24 36.24 30,173 -0.56(-1.53%)
Oct 09, 2014 37.30 37.30 36.81 36.81 39,161 -0.86(-2.29%)
Oct 08, 2014 37.24 37.68 37.02 37.67 43,883 +0.49(+1.32%)
Oct 07, 2014 37.61 37.61 37.17 37.17 38,171 -0.29(-0.78%)
Oct 06, 2014 37.48 37.58 37.43 37.47 121,381 -0.07(-0.18%)
Oct 03, 2014 37.35 37.54 37.35 37.54 66,657 +0.28(+0.74%)
Oct 02, 2014 37.20 37.26 36.79 37.26 28,251 -0.35(-0.94%)
Oct 01, 2014 37.81 37.89 37.53 37.61 151,430 -0.40(-1.05%)
Sep 30, 2014 37.88 38.01 37.84 38.01 84,168 -0.12(-0.32%)
Sep 29, 2014 38.11 38.16 38.05 38.14 102,186 -0.35(-0.92%)
Sep 26, 2014 38.48 38.64 38.44 38.49 58,853 +0.17(+0.44%)
Sep 25, 2014 38.54 38.64 38.29 38.32 169,070 -0.37(-0.95%)
Sep 24, 2014 38.48 38.74 38.43 38.69 72,623 +0.25(+0.64%)
Sep 23, 2014 38.48 38.53 38.40 38.44 21,953 -0.04(-0.10%)
Sep 22, 2014 38.47 38.51 38.39 38.48 25,556 -0.22(-0.56%)
Sep 19, 2014 38.76 38.76 38.58 38.70 51,351 +0.00(+0.00%)
Sep 18, 2014 38.94 38.94 38.67 38.70 58,068 +0.10(+0.26%)
Sep 17, 2014 38.60 38.74 38.44 38.60 41,606 -0.50(-1.28%)
Sep 16, 2014 38.78 39.11 38.76 39.10 42,864 +0.25(+0.63%)
Sep 15, 2014 38.81 38.85 38.81 38.85 32,821 -0.14(-0.35%)
Sep 12, 2014 39.03 39.03 38.94 38.99 7,810 -0.25(-0.63%)
Sep 11, 2014 39.12 39.24 39.11 39.24 19,445 -0.28(-0.70%)
Sep 10, 2014 39.24 39.52 39.24 39.51 76,532 +0.28(+0.73%)
Sep 09, 2014 39.35 39.35 39.18 39.23 237,458 -0.40(-1.01%)
Sep 08, 2014 39.62 39.67 39.51 39.63 47,783 -0.12(-0.29%)
Sep 05, 2014 39.70 39.74 39.58 39.74 63,395 -0.12(-0.29%)
Sep 04, 2014 39.74 39.96 39.74 39.86 69,333 -0.12(-0.31%)
Sep 03, 2014 40.08 40.10 39.93 39.98 183,105 +0.06(+0.15%)
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.