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 30, 2017 48.58 48.65 48.49 48.53 53,527 +0.07(+0.15%)
Nov 29, 2017 48.65 48.65 48.40 48.45 30,265 -0.18(-0.37%)
Nov 28, 2017 48.53 48.66 48.44 48.63 43,166 +0.12(+0.25%)
Nov 27, 2017 48.61 48.63 48.48 48.51 44,190 -0.16(-0.33%)
Nov 24, 2017 48.72 48.72 48.65 48.67 31,620 +0.25(+0.52%)
Nov 22, 2017 48.39 48.43 48.22 48.42 55,156 +0.11(+0.23%)
Nov 21, 2017 48.20 48.31 48.20 48.31 48,233 +0.45(+0.93%)
Nov 20, 2017 47.79 47.91 47.76 47.86 111,024 +0.25(+0.53%)
Nov 17, 2017 47.67 47.72 47.59 47.61 105,691 -0.20(-0.42%)
Nov 16, 2017 47.63 47.90 47.63 47.81 33,316 +0.50(+1.06%)
Nov 15, 2017 47.01 47.31 46.95 47.31 33,797 -0.27(-0.57%)
Nov 14, 2017 47.67 47.67 47.51 47.58 54,196 -0.31(-0.65%)
Nov 13, 2017 47.63 47.89 47.49 47.89 43,790 -0.11(-0.22%)
Nov 10, 2017 47.96 48.04 47.90 48.00 31,984 -0.26(-0.54%)
Nov 09, 2017 48.18 48.26 47.85 48.26 53,887 -0.24(-0.50%)
Nov 08, 2017 48.54 48.57 48.48 48.50 53,046 +0.29(+0.61%)
Nov 07, 2017 48.19 48.21 48.04 48.21 53,336 +0.29(+0.61%)
Nov 06, 2017 47.77 47.93 47.75 47.92 38,480 +0.06(+0.12%)
Nov 03, 2017 47.83 47.88 47.72 47.86 46,956 -0.02(-0.05%)
Nov 02, 2017 47.72 47.88 47.67 47.88 36,046 +0.18(+0.37%)
Nov 01, 2017 47.76 47.86 47.59 47.71 187,851 +0.36(+0.75%)
Oct 31, 2017 47.35 47.50 47.33 47.35 6,292,214 -0.03(-0.07%)
Oct 30, 2017 47.38 47.42 47.31 47.38 45,322 -0.08(-0.17%)
Oct 27, 2017 47.27 47.46 47.20 47.46 39,052 +0.31(+0.65%)
Oct 26, 2017 47.15 47.25 47.11 47.16 55,992 +0.28(+0.59%)
Oct 25, 2017 47.08 47.08 46.81 46.88 78,053 -0.45(-0.96%)
Oct 24, 2017 47.25 47.39 47.24 47.33 43,023 +0.23(+0.50%)
Oct 23, 2017 47.21 47.21 47.05 47.10 41,535 +0.06(+0.12%)
Oct 20, 2017 47.02 47.06 46.92 47.04 47,776 +0.08(+0.17%)
Oct 19, 2017 46.85 47.02 46.85 46.96 39,831 -0.17(-0.36%)
Oct 18, 2017 47.10 47.14 47.02 47.13 56,043 -0.07(-0.15%)
Oct 17, 2017 47.17 47.20 47.07 47.20 79,233 +0.00(+0.00%)
Oct 16, 2017 47.20 47.28 47.12 47.20 45,732 +0.11(+0.24%)
Oct 13, 2017 46.99 47.09 46.93 47.09 29,509 +0.60(+1.29%)
Oct 12, 2017 46.46 46.60 46.43 46.49 41,012 +0.10(+0.21%)
Oct 11, 2017 46.32 46.45 46.28 46.39 34,417 +0.19(+0.41%)
Oct 10, 2017 46.22 46.28 46.17 46.20 58,135 +0.35(+0.77%)
Oct 09, 2017 45.96 45.99 45.84 45.85 49,787 -0.02(-0.04%)
Oct 06, 2017 45.72 45.87 45.69 45.87 50,282 -0.06(-0.12%)
Oct 05, 2017 45.80 45.94 45.75 45.92 143,436 +0.02(+0.04%)
Oct 04, 2017 45.82 45.92 45.82 45.91 52,586 -0.02(-0.05%)
Oct 03, 2017 45.77 45.95 45.77 45.93 71,552 +0.11(+0.25%)
Oct 02, 2017 45.75 45.86 45.71 45.82 139,846 +0.05(+0.11%)
Sep 29, 2017 45.71 45.79 45.63 45.77 24,993 +0.08(+0.18%)
Sep 28, 2017 45.54 45.72 45.53 45.69 26,727 +0.04(+0.08%)
Sep 27, 2017 45.54 45.69 45.50 45.65 41,116 +0.02(+0.05%)
Sep 26, 2017 45.64 45.66 45.52 45.62 58,154 -0.09(-0.19%)
Sep 25, 2017 45.64 45.73 45.61 45.71 37,365 -0.02(-0.04%)
Sep 22, 2017 45.69 45.73 45.64 45.73 43,682 +0.11(+0.25%)
Sep 21, 2017 45.67 45.70 45.57 45.62 48,971 -0.27(-0.58%)
Sep 20, 2017 46.01 46.10 45.77 45.88 28,181 -0.03(-0.07%)
Sep 19, 2017 45.91 45.97 45.87 45.92 34,412 +0.15(+0.32%)
Sep 18, 2017 45.75 45.81 45.66 45.77 32,811 +0.06(+0.14%)
Sep 15, 2017 45.66 45.73 45.53 45.71 27,059 +0.02(+0.05%)
Sep 14, 2017 45.48 45.68 45.39 45.68 23,746 +0.01(+0.02%)
Sep 13, 2017 45.78 45.78 45.59 45.67 44,195 -0.17(-0.37%)
Sep 12, 2017 46.07 46.07 45.76 45.84 41,057 +0.04(+0.09%)
Sep 11, 2017 45.80 45.87 45.76 45.80 15,878 +0.24(+0.53%)
Sep 08, 2017 45.62 45.62 45.54 45.56 59,719 +0.11(+0.23%)
Sep 07, 2017 45.41 45.52 45.39 45.45 32,617 +0.26(+0.57%)
Sep 06, 2017 45.17 45.28 45.16 45.20 95,954 +0.19(+0.43%)
Sep 05, 2017 45.07 45.11 44.85 45.00 212,795 -0.32(-0.72%)
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.