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 (%)
Dec 31, 2015 37.36 37.20 37.20 37.20 124,545 -0.28(-0.75%)
Dec 30, 2015 37.50 37.65 37.47 37.48 69,132 -0.26(-0.68%)
Dec 29, 2015 37.84 37.84 37.62 37.74 108,116 +0.65(+1.74%)
Dec 28, 2015 37.02 37.13 37.02 37.09 166,851 -0.07(-0.19%)
Dec 24, 2015 37.13 37.17 37.17 37.17 87,733 -0.20(-0.54%)
Dec 23, 2015 37.30 37.42 37.11 37.37 299,256 +0.40(+1.08%)
Dec 22, 2015 36.76 37.04 36.71 36.97 120,239 +0.29(+0.79%)
Dec 21, 2015 36.57 36.79 36.51 36.68 269,371 +0.03(+0.08%)
Dec 18, 2015 36.65 36.73 36.51 36.65 193,691 -0.09(-0.25%)
Dec 17, 2015 37.19 37.27 36.74 36.74 176,202 -0.31(-0.83%)
Dec 16, 2015 36.79 37.13 36.62 37.05 64,067 +0.82(+2.25%)
Dec 15, 2015 36.37 36.44 36.18 36.24 82,100 -0.07(-0.19%)
Dec 14, 2015 36.30 36.43 36.03 36.31 65,368 +0.20(+0.56%)
Dec 11, 2015 36.33 36.34 36.05 36.11 154,882 -0.75(-2.03%)
Dec 10, 2015 36.81 37.00 36.76 36.85 110,250 +0.32(+0.86%)
Dec 09, 2015 36.68 36.99 36.41 36.54 155,168 -0.26(-0.71%)
Dec 08, 2015 36.77 36.95 36.66 36.80 189,586 -0.59(-1.58%)
Dec 07, 2015 37.41 37.44 37.24 37.39 68,957 -0.20(-0.53%)
Dec 04, 2015 37.16 37.65 37.16 37.59 88,346 +0.30(+0.81%)
Dec 03, 2015 37.51 37.64 37.20 37.29 67,665 -0.36(-0.96%)
Dec 02, 2015 37.91 37.91 37.59 37.65 41,220 -0.22(-0.58%)
Dec 01, 2015 37.67 37.92 37.67 37.87 88,589 +0.60(+1.61%)
Nov 30, 2015 37.41 37.44 37.19 37.27 87,288 -0.24(-0.64%)
Nov 27, 2015 37.43 37.52 37.36 37.51 26,214 -0.19(-0.52%)
Nov 25, 2015 37.55 37.70 37.70 37.70 190,810 -0.24(-0.62%)
Nov 24, 2015 37.58 37.95 37.58 37.94 38,215 +0.22(+0.57%)
Nov 23, 2015 37.67 37.83 37.61 37.72 77,573 -0.16(-0.43%)
Nov 20, 2015 37.81 37.94 37.80 37.88 34,634 +0.32(+0.84%)
Nov 19, 2015 37.71 37.77 37.57 37.57 41,015 +0.08(+0.23%)
Nov 18, 2015 37.24 37.53 37.11 37.48 57,451 +0.22(+0.60%)
Nov 17, 2015 37.14 37.34 37.06 37.26 45,738 +0.13(+0.35%)
Nov 16, 2015 36.82 37.13 36.76 37.13 73,631 +0.38(+1.03%)
Nov 13, 2015 36.97 37.03 36.75 36.75 40,841 -0.26(-0.71%)
Nov 12, 2015 37.11 37.27 36.94 37.01 49,166 -0.25(-0.68%)
Nov 11, 2015 37.24 37.38 37.11 37.27 116,081 +0.32(+0.85%)
Nov 10, 2015 36.84 37.06 36.81 36.95 38,480 +0.22(+0.59%)
Nov 09, 2015 36.89 37.09 36.63 36.74 87,969 -0.42(-1.14%)
Nov 06, 2015 37.21 37.21 36.94 37.16 51,000 -0.21(-0.57%)
Nov 05, 2015 37.31 37.44 37.17 37.37 78,531 +0.12(+0.32%)
Nov 04, 2015 37.35 37.43 37.08 37.25 84,262 -0.09(-0.25%)
Nov 03, 2015 37.18 37.54 37.15 37.34 57,429 +0.10(+0.27%)
Nov 02, 2015 36.89 37.31 36.79 37.24 134,778 +0.27(+0.73%)
Oct 30, 2015 37.24 37.29 36.97 36.97 365,900 -0.24(-0.64%)
Oct 29, 2015 36.99 37.25 36.99 37.21 70,874 -0.48(-1.28%)
Oct 28, 2015 37.46 37.73 37.21 37.69 63,803 +0.23(+0.61%)
Oct 27, 2015 37.49 37.58 37.34 37.47 89,198 -0.37(-0.98%)
Oct 26, 2015 37.82 37.86 37.68 37.84 65,143 -0.15(-0.38%)
Oct 23, 2015 37.75 37.98 37.62 37.98 127,866 +0.48(+1.27%)
Oct 22, 2015 37.27 37.66 37.24 37.51 173,277 +0.57(+1.54%)
Oct 21, 2015 37.10 37.22 36.91 36.94 258,916 +0.21(+0.57%)
Oct 20, 2015 36.79 36.85 36.65 36.73 15,319 -0.27(-0.73%)
Oct 19, 2015 36.97 37.01 36.82 37.00 688,231 -0.22(-0.60%)
Oct 16, 2015 37.09 37.23 36.99 37.22 40,548 +0.14(+0.37%)
Oct 15, 2015 36.92 37.17 36.86 37.08 42,958 +0.86(+2.38%)
Oct 14, 2015 36.38 36.53 36.18 36.22 76,863 -0.21(-0.57%)
Oct 13, 2015 36.46 36.77 36.43 36.43 18,667 -0.42(-1.13%)
Oct 12, 2015 36.97 36.98 36.84 36.84 20,453 -0.01(-0.02%)
Oct 09, 2015 37.03 37.03 36.81 36.85 17,701 -0.01(-0.02%)
Oct 08, 2015 36.47 36.86 36.31 36.86 22,695 +0.25(+0.67%)
Oct 07, 2015 36.47 36.71 36.35 36.61 51,709 +0.57(+1.58%)
Oct 06, 2015 35.93 36.10 35.83 36.04 81,748 -0.05(-0.15%)
Oct 05, 2015 35.97 36.30 35.94 36.10 119,620 +0.83(+2.36%)
Oct 02, 2015 34.54 35.28 34.54 35.27 57,504 +0.42(+1.21%)
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.