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 (%)
Apr 30, 2020 43.52 43.65 43.02 43.19 154,166 -1.01(-2.28%)
Apr 29, 2020 44.21 44.49 44.20 44.20 76,268 +0.78(+1.80%)
Apr 28, 2020 43.77 43.81 43.30 43.41 148,141 +0.47(+1.08%)
Apr 27, 2020 42.81 42.99 42.73 42.95 87,695 +0.57(+1.35%)
Apr 24, 2020 42.19 42.42 41.97 42.38 110,714 +0.33(+0.79%)
Apr 23, 2020 42.17 42.65 41.96 42.04 139,646 +0.11(+0.27%)
Apr 22, 2020 41.85 42.01 41.66 41.93 157,095 +0.80(+1.94%)
Apr 21, 2020 41.28 41.54 40.96 41.13 166,316 -0.72(-1.72%)
Apr 20, 2020 42.08 42.43 41.79 41.85 169,463 -0.70(-1.65%)
Apr 17, 2020 42.44 42.59 42.10 42.55 191,016 +0.58(+1.38%)
Apr 16, 2020 41.82 42.03 41.61 41.97 363,008 +0.06(+0.15%)
Apr 15, 2020 41.95 42.20 41.80 41.91 163,617 -0.87(-2.04%)
Apr 14, 2020 42.64 43.08 42.63 42.79 335,108 +0.75(+1.79%)
Apr 13, 2020 41.93 42.07 41.62 42.04 186,954 +0.01(+0.02%)
Apr 09, 2020 41.91 42.33 41.79 42.03 467,118 +0.69(+1.68%)
Apr 08, 2020 41.21 41.48 40.80 41.33 129,405 +0.04(+0.11%)
Apr 07, 2020 42.45 42.54 41.23 41.29 176,656 +0.25(+0.60%)
Apr 06, 2020 40.14 41.04 40.12 41.04 169,810 +2.47(+6.40%)
Apr 03, 2020 38.95 39.06 38.45 38.58 559,608 -1.16(-2.92%)
Apr 02, 2020 39.07 39.82 39.06 39.74 143,048 +0.74(+1.89%)
Apr 01, 2020 39.29 39.77 38.97 39.00 226,950 -1.70(-4.18%)
Mar 31, 2020 40.53 41.13 40.35 40.70 690,071 -0.92(-2.21%)
Mar 30, 2020 40.96 41.63 40.78 41.62 151,331 +1.12(+2.75%)
Mar 27, 2020 40.46 41.14 40.26 40.51 131,672 -0.78(-1.89%)
Mar 26, 2020 40.37 41.39 40.27 41.29 208,912 +1.38(+3.45%)
Mar 25, 2020 39.32 40.35 38.65 39.91 266,100 +0.80(+2.04%)
Mar 24, 2020 39.07 39.37 38.54 39.11 166,363 +2.74(+7.53%)
Mar 23, 2020 36.99 36.99 35.62 36.37 257,307 -0.60(-1.61%)
Mar 20, 2020 37.88 38.44 36.76 36.97 417,798 -0.17(-0.45%)
Mar 19, 2020 36.91 38.01 36.50 37.14 227,544 +0.11(+0.31%)
Mar 18, 2020 36.37 37.63 36.00 37.02 236,576 -1.30(-3.38%)
Mar 17, 2020 37.57 38.71 36.95 38.32 439,669 +1.90(+5.22%)
Mar 16, 2020 36.23 37.41 35.21 36.42 275,062 -3.49(-8.75%)
Mar 13, 2020 40.14 40.14 37.86 39.91 1,037,433 +2.08(+5.50%)
Mar 12, 2020 39.21 39.21 37.06 37.83 345,226 -4.44(-10.51%)
Mar 11, 2020 43.08 43.26 42.20 42.27 159,501 -1.98(-4.46%)
Mar 10, 2020 44.27 44.28 42.99 44.25 267,950 +1.64(+3.85%)
Mar 09, 2020 42.40 43.31 41.66 42.61 299,064 -2.72(-6.00%)
Mar 06, 2020 45.18 45.46 44.98 45.33 93,742 -0.54(-1.17%)
Mar 05, 2020 45.94 46.23 45.73 45.86 73,777 -0.84(-1.80%)
Mar 04, 2020 46.40 46.83 46.08 46.71 223,048 +0.90(+1.95%)
Mar 03, 2020 46.39 46.79 45.46 45.81 165,337 -0.53(-1.14%)
Mar 02, 2020 45.64 46.39 45.45 46.34 132,471 +0.48(+1.05%)
Feb 28, 2020 45.13 45.85 44.75 45.85 290,112 -0.18(-0.40%)
Feb 27, 2020 46.68 47.14 46.04 46.04 214,872 -1.40(-2.94%)
Feb 26, 2020 47.64 47.99 47.42 47.43 67,689 +0.05(+0.11%)
Feb 25, 2020 48.15 48.15 47.29 47.38 322,643 -0.27(-0.57%)
Feb 24, 2020 47.69 48.08 47.54 47.65 118,679 -1.71(-3.45%)
Feb 21, 2020 49.47 49.54 49.22 49.36 68,797 -0.39(-0.79%)
Feb 20, 2020 49.87 49.95 49.47 49.75 78,963 -0.40(-0.79%)
Feb 19, 2020 50.26 50.41 50.15 50.15 42,923 +0.04(+0.09%)
Feb 18, 2020 50.25 50.38 50.10 50.10 58,379 -0.57(-1.13%)
Feb 14, 2020 50.94 50.94 50.66 50.67 54,673 -0.35(-0.69%)
Feb 13, 2020 51.01 51.21 50.93 51.03 99,091 -0.39(-0.75%)
Feb 12, 2020 51.39 51.54 51.37 51.41 146,472 +0.14(+0.27%)
Feb 11, 2020 51.44 51.50 51.27 51.27 35,970 +0.21(+0.42%)
Feb 10, 2020 50.86 51.11 50.86 51.06 30,029 -0.03(-0.06%)
Feb 07, 2020 51.25 51.25 51.07 51.09 56,040 -0.50(-0.97%)
Feb 06, 2020 51.55 51.63 51.46 51.59 42,669 +0.31(+0.60%)
Feb 05, 2020 51.30 51.38 51.08 51.28 79,075 +0.44(+0.86%)
Feb 04, 2020 50.81 50.98 50.78 50.84 126,763 +0.75(+1.49%)
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.