Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.29 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.16 43.32 42.82 42.93 271,168 -0.09(-0.22%)
Dec 28, 2018 43.19 43.27 42.89 43.03 381,169 +0.13(+0.30%)
Dec 27, 2018 42.31 42.96 42.04 42.90 349,873 +0.34(+0.80%)
Dec 26, 2018 41.94 42.67 41.66 42.56 242,811 +0.93(+2.24%)
Dec 24, 2018 41.82 42.04 41.49 41.63 146,902 -0.27(-0.65%)
Dec 21, 2018 42.32 42.66 41.88 41.90 884,010 -1.15(-2.68%)
Dec 20, 2018 43.15 43.27 42.77 43.05 211,242 -0.29(-0.67%)
Dec 19, 2018 43.90 44.30 43.19 43.34 126,130 -0.64(-1.45%)
Dec 18, 2018 44.09 44.19 43.77 43.98 107,125 +0.17(+0.40%)
Dec 17, 2018 44.21 44.29 43.70 43.80 91,431 -0.34(-0.78%)
Dec 14, 2018 44.16 44.34 44.09 44.15 532,170 -0.44(-0.99%)
Dec 13, 2018 44.76 44.85 44.56 44.59 80,973 -0.11(-0.24%)
Dec 12, 2018 44.82 45.04 44.68 44.70 132,865 +0.53(+1.21%)
Dec 11, 2018 44.38 44.50 43.92 44.16 358,486 -0.04(-0.09%)
Dec 10, 2018 44.21 44.37 43.73 44.21 77,377 -0.43(-0.97%)
Dec 07, 2018 44.95 45.17 44.46 44.64 211,815 -0.38(-0.84%)
Dec 06, 2018 44.51 45.03 44.11 45.02 308,103 -0.08(-0.19%)
Dec 04, 2018 46.16 46.16 45.04 45.10 147,313 -1.40(-3.02%)
Dec 03, 2018 46.63 46.65 46.35 46.50 59,660 +0.64(+1.40%)
Nov 30, 2018 45.70 45.90 45.70 45.86 43,440 -0.01(-0.02%)
Nov 29, 2018 45.86 46.01 45.74 45.87 52,163 -0.23(-0.49%)
Nov 28, 2018 45.53 46.14 45.35 46.09 266,562 +0.74(+1.64%)
Nov 27, 2018 45.32 45.43 45.19 45.35 58,684 -0.15(-0.33%)
Nov 26, 2018 45.43 45.50 45.27 45.50 70,663 +0.69(+1.53%)
Nov 23, 2018 44.79 45.02 44.79 44.82 19,266 -0.14(-0.32%)
Nov 21, 2018 44.96 44.96 44.96 0 +0.61(+1.38%)
Nov 20, 2018 44.58 44.72 44.27 44.35 86,634 -0.76(-1.69%)
Nov 19, 2018 45.44 45.44 45.02 45.11 32,935 -0.30(-0.66%)
Nov 16, 2018 45.05 45.51 45.05 45.41 42,482 +0.10(+0.22%)
Nov 15, 2018 45.00 45.45 44.82 45.31 70,919 +0.38(+0.86%)
Nov 14, 2018 45.19 45.22 44.78 44.92 51,448 -0.14(-0.32%)
Nov 13, 2018 45.01 45.36 44.88 45.07 75,249 +0.08(+0.17%)
Nov 12, 2018 45.53 45.53 44.99 44.99 49,115 -0.55(-1.21%)
Nov 09, 2018 45.59 45.62 45.40 45.54 60,552 -0.48(-1.04%)
Nov 08, 2018 46.15 46.24 45.88 46.02 73,382 -0.40(-0.86%)
Nov 07, 2018 46.07 46.42 45.99 46.42 45,655 +0.60(+1.31%)
Nov 06, 2018 45.59 45.82 45.59 45.82 71,394 +0.45(+0.99%)
Nov 05, 2018 45.46 45.47 45.25 45.37 147,386 -0.02(-0.04%)
Nov 02, 2018 45.68 45.73 45.13 45.38 59,116 +0.21(+0.46%)
Nov 01, 2018 44.93 45.20 44.93 45.17 56,810 +0.24(+0.54%)
Oct 31, 2018 44.87 45.05 44.80 44.93 55,648 +0.34(+0.77%)
Oct 30, 2018 44.05 44.59 44.01 44.59 102,770 +0.79(+1.79%)
Oct 29, 2018 44.41 44.54 43.38 43.80 98,246 -0.32(-0.72%)
Oct 26, 2018 44.06 44.42 43.57 44.12 106,984 -0.57(-1.27%)
Oct 25, 2018 44.40 44.84 44.34 44.69 54,339 +0.51(+1.15%)
Oct 24, 2018 45.19 45.19 44.18 44.18 141,250 -1.37(-3.01%)
Oct 23, 2018 45.10 45.64 44.88 45.55 102,812 -0.53(-1.14%)
Oct 22, 2018 46.29 46.29 45.91 46.08 49,585 -0.13(-0.29%)
Oct 19, 2018 46.39 46.54 46.11 46.21 52,893 +0.16(+0.34%)
Oct 18, 2018 46.52 46.57 45.85 46.05 58,991 -0.69(-1.47%)
Oct 17, 2018 46.78 46.83 46.50 46.74 80,659 -0.03(-0.07%)
Oct 16, 2018 46.42 46.82 46.41 46.77 82,300 +0.65(+1.41%)
Oct 15, 2018 45.92 46.26 45.83 46.12 89,347 -0.09(-0.20%)
Oct 12, 2018 46.17 46.27 45.68 46.21 81,016 +0.20(+0.44%)
Oct 11, 2018 46.44 46.66 45.60 46.01 89,316 -0.71(-1.52%)
Oct 10, 2018 47.75 47.75 46.70 46.72 103,502 -1.12(-2.34%)
Oct 09, 2018 47.56 47.84 47.55 47.84 43,089 -0.31(-0.64%)
Oct 08, 2018 47.93 48.15 47.80 48.15 33,092 +0.04(+0.09%)
Oct 05, 2018 48.22 48.32 47.83 48.11 42,961 -0.10(-0.21%)
Oct 04, 2018 48.42 48.46 47.93 48.21 64,522 -0.51(-1.05%)
Oct 03, 2018 48.88 48.92 48.65 48.72 72,680 -0.34(-0.70%)
Oct 02, 2018 48.95 49.19 48.95 49.06 106,310 -0.34(-0.69%)
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.