Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.55 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.71 45.91 45.71 45.87 43,427 -0.01(-0.02%)
Nov 29, 2018 45.87 46.02 45.76 45.88 52,148 -0.23(-0.49%)
Nov 28, 2018 45.54 46.15 45.36 46.11 266,485 +0.74(+1.64%)
Nov 27, 2018 45.34 45.44 45.20 45.36 58,667 -0.15(-0.33%)
Nov 26, 2018 45.44 45.51 45.28 45.51 70,643 +0.69(+1.53%)
Nov 23, 2018 44.80 45.03 44.80 44.83 19,261 -0.14(-0.32%)
Nov 21, 2018 44.97 44.97 44.97 0 +0.61(+1.38%)
Nov 20, 2018 44.59 44.73 44.28 44.36 86,609 -0.76(-1.69%)
Nov 19, 2018 45.45 45.45 45.03 45.12 32,925 -0.30(-0.66%)
Nov 16, 2018 45.06 45.52 45.06 45.42 42,470 +0.10(+0.22%)
Nov 15, 2018 45.01 45.46 44.84 45.32 70,899 +0.38(+0.86%)
Nov 14, 2018 45.20 45.23 44.79 44.94 51,433 -0.14(-0.32%)
Nov 13, 2018 45.02 45.38 44.89 45.08 75,227 +0.08(+0.17%)
Nov 12, 2018 45.55 45.55 45.00 45.00 49,101 -0.55(-1.21%)
Nov 09, 2018 45.61 45.63 45.41 45.56 60,535 -0.48(-1.04%)
Nov 08, 2018 46.17 46.26 45.89 46.03 73,361 -0.40(-0.86%)
Nov 07, 2018 46.08 46.43 46.01 46.43 45,641 +0.60(+1.31%)
Nov 06, 2018 45.61 45.83 45.60 45.83 71,374 +0.45(+0.99%)
Nov 05, 2018 45.47 45.49 45.26 45.38 147,343 -0.02(-0.04%)
Nov 02, 2018 45.70 45.74 45.15 45.40 59,099 +0.21(+0.46%)
Nov 01, 2018 44.95 45.22 44.95 45.19 56,794 +0.24(+0.54%)
Oct 31, 2018 44.89 45.06 44.81 44.95 55,632 +0.34(+0.77%)
Oct 30, 2018 44.07 44.60 44.03 44.60 102,741 +0.79(+1.79%)
Oct 29, 2018 44.43 44.55 43.39 43.82 98,217 -0.32(-0.72%)
Oct 26, 2018 44.08 44.44 43.58 44.13 106,953 -0.57(-1.27%)
Oct 25, 2018 44.41 44.85 44.35 44.70 54,323 +0.51(+1.15%)
Oct 24, 2018 45.20 45.20 44.19 44.19 141,209 -1.37(-3.01%)
Oct 23, 2018 45.11 45.65 44.90 45.56 102,783 -0.53(-1.14%)
Oct 22, 2018 46.30 46.30 45.92 46.09 49,570 -0.13(-0.29%)
Oct 19, 2018 46.40 46.56 46.13 46.22 52,878 +0.16(+0.34%)
Oct 18, 2018 46.53 46.58 45.86 46.07 58,974 -0.69(-1.47%)
Oct 17, 2018 46.79 46.84 46.51 46.75 80,636 -0.03(-0.07%)
Oct 16, 2018 46.43 46.84 46.42 46.78 82,276 +0.65(+1.41%)
Oct 15, 2018 45.93 46.27 45.85 46.13 89,321 -0.09(-0.20%)
Oct 12, 2018 46.18 46.28 45.69 46.22 80,992 +0.20(+0.44%)
Oct 11, 2018 46.46 46.68 45.61 46.02 89,290 -0.71(-1.52%)
Oct 10, 2018 47.76 47.76 46.72 46.73 103,472 -1.12(-2.34%)
Oct 09, 2018 47.57 47.85 47.56 47.85 43,076 -0.31(-0.64%)
Oct 08, 2018 47.95 48.16 47.81 48.16 33,082 +0.04(+0.09%)
Oct 05, 2018 48.23 48.33 47.85 48.12 42,948 -0.10(-0.21%)
Oct 04, 2018 48.43 48.47 47.95 48.22 64,503 -0.51(-1.05%)
Oct 03, 2018 48.89 48.93 48.66 48.73 72,659 -0.34(-0.70%)
Oct 02, 2018 48.97 49.20 48.97 49.07 106,280 -0.34(-0.69%)
Oct 01, 2018 49.30 49.58 49.30 49.42 61,405 +0.22(+0.44%)
Sep 28, 2018 49.18 49.37 49.12 49.20 36,249 -0.12(-0.25%)
Sep 27, 2018 49.21 49.49 49.21 49.32 50,184 -0.14(-0.28%)
Sep 26, 2018 49.43 49.68 49.43 49.46 113,163 +0.16(+0.32%)
Sep 25, 2018 49.46 49.46 49.27 49.30 41,195 +0.30(+0.61%)
Sep 24, 2018 49.11 49.11 48.97 49.00 135,102 -0.25(-0.51%)
Sep 21, 2018 49.14 49.30 49.14 49.25 30,267 +0.13(+0.27%)
Sep 20, 2018 49.12 49.21 49.02 49.12 45,439 +0.09(+0.19%)
Sep 19, 2018 48.91 49.07 48.91 49.02 51,183 +0.26(+0.52%)
Sep 18, 2018 48.48 48.86 48.48 48.77 33,972 +0.90(+1.88%)
Sep 17, 2018 48.03 48.08 47.87 47.87 29,701 +0.06(+0.12%)
Sep 14, 2018 47.89 47.90 47.72 47.81 22,969 +0.35(+0.74%)
Sep 13, 2018 47.60 47.61 47.38 47.46 40,887 +0.36(+0.76%)
Sep 12, 2018 46.85 47.16 46.83 47.10 53,807 +0.21(+0.45%)
Sep 11, 2018 46.75 46.93 46.71 46.89 45,950 +0.03(+0.06%)
Sep 10, 2018 46.92 46.95 46.82 46.86 45,846 +0.04(+0.09%)
Sep 07, 2018 46.83 46.90 46.65 46.82 42,111 -0.39(-0.83%)
Sep 06, 2018 47.19 47.24 46.98 47.21 80,955 -0.07(-0.14%)
Sep 05, 2018 47.36 47.36 47.14 47.28 58,965 -0.53(-1.10%)
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.