Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

59.92 -0.37 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.53 43.66 43.03 43.20 154,121 -1.01(-2.28%)
Apr 29, 2020 44.23 44.51 44.21 44.21 76,246 +0.78(+1.80%)
Apr 28, 2020 43.79 43.82 43.31 43.43 148,099 +0.47(+1.08%)
Apr 27, 2020 42.82 43.00 42.74 42.96 87,670 +0.57(+1.35%)
Apr 24, 2020 42.21 42.43 41.99 42.39 110,682 +0.33(+0.79%)
Apr 23, 2020 42.18 42.66 41.97 42.06 139,606 +0.11(+0.27%)
Apr 22, 2020 41.86 42.02 41.67 41.94 157,050 +0.80(+1.94%)
Apr 21, 2020 41.29 41.55 40.97 41.14 166,268 -0.72(-1.72%)
Apr 20, 2020 42.09 42.44 41.80 41.86 169,414 -0.70(-1.65%)
Apr 17, 2020 42.45 42.60 42.11 42.57 190,961 +0.58(+1.38%)
Apr 16, 2020 41.83 42.04 41.62 41.99 362,903 +0.06(+0.15%)
Apr 15, 2020 41.96 42.21 41.81 41.92 163,570 -0.87(-2.04%)
Apr 14, 2020 42.65 43.09 42.64 42.80 335,012 +0.75(+1.79%)
Apr 13, 2020 41.94 42.08 41.63 42.05 186,900 +0.01(+0.02%)
Apr 09, 2020 41.92 42.35 41.80 42.04 466,983 +0.69(+1.68%)
Apr 08, 2020 41.22 41.49 40.81 41.35 129,368 +0.04(+0.11%)
Apr 07, 2020 42.46 42.56 41.24 41.30 176,605 +0.25(+0.60%)
Apr 06, 2020 40.15 41.06 40.13 41.06 169,761 +2.47(+6.40%)
Apr 03, 2020 38.96 39.08 38.46 38.59 559,446 -1.16(-2.92%)
Apr 02, 2020 39.08 39.83 39.07 39.75 143,006 +0.74(+1.89%)
Apr 01, 2020 39.30 39.78 38.98 39.01 226,885 -1.70(-4.18%)
Mar 31, 2020 40.54 41.14 40.36 40.71 689,871 -0.92(-2.21%)
Mar 30, 2020 40.97 41.64 40.79 41.63 151,287 +1.12(+2.75%)
Mar 27, 2020 40.48 41.15 40.27 40.52 131,634 -0.78(-1.89%)
Mar 26, 2020 40.38 41.40 40.28 41.30 208,852 +1.38(+3.45%)
Mar 25, 2020 39.33 40.36 38.66 39.92 266,023 +0.80(+2.04%)
Mar 24, 2020 39.08 39.39 38.55 39.12 166,314 +2.74(+7.53%)
Mar 23, 2020 37.00 37.00 35.63 36.38 257,232 -0.60(-1.61%)
Mar 20, 2020 37.89 38.45 36.77 36.98 417,677 -0.17(-0.45%)
Mar 19, 2020 36.92 38.03 36.52 37.15 227,478 +0.11(+0.31%)
Mar 18, 2020 36.38 37.64 36.01 37.03 236,508 -1.30(-3.38%)
Mar 17, 2020 37.58 38.72 36.96 38.33 439,542 +1.90(+5.22%)
Mar 16, 2020 36.24 37.42 35.22 36.43 274,982 -3.50(-8.75%)
Mar 13, 2020 40.15 40.15 37.87 39.92 1,037,134 +2.08(+5.50%)
Mar 12, 2020 39.22 39.22 37.07 37.84 345,127 -4.44(-10.51%)
Mar 11, 2020 43.09 43.27 42.21 42.28 159,455 -1.98(-4.46%)
Mar 10, 2020 44.29 44.30 43.01 44.26 267,872 +1.64(+3.85%)
Mar 09, 2020 42.41 43.32 41.67 42.62 298,977 -2.72(-6.00%)
Mar 06, 2020 45.19 45.47 44.99 45.34 93,715 -0.54(-1.17%)
Mar 05, 2020 45.96 46.24 45.74 45.88 73,756 -0.84(-1.80%)
Mar 04, 2020 46.41 46.84 46.09 46.72 222,983 +0.90(+1.95%)
Mar 03, 2020 46.40 46.80 45.47 45.82 165,290 -0.53(-1.14%)
Mar 02, 2020 45.66 46.40 45.47 46.35 132,432 +0.48(+1.05%)
Feb 28, 2020 45.14 45.87 44.76 45.87 290,028 -0.18(-0.40%)
Feb 27, 2020 46.69 47.15 46.05 46.05 214,810 -1.40(-2.94%)
Feb 26, 2020 47.65 48.01 47.43 47.45 67,669 +0.05(+0.11%)
Feb 25, 2020 48.16 48.16 47.30 47.40 322,550 -0.27(-0.57%)
Feb 24, 2020 47.70 48.09 47.56 47.67 118,645 -1.71(-3.45%)
Feb 21, 2020 49.49 49.56 49.23 49.37 68,777 -0.39(-0.79%)
Feb 20, 2020 49.88 49.96 49.49 49.77 78,940 -0.40(-0.79%)
Feb 19, 2020 50.28 50.42 50.16 50.16 42,911 +0.04(+0.09%)
Feb 18, 2020 50.27 50.39 50.11 50.12 58,362 -0.57(-1.13%)
Feb 14, 2020 50.95 50.95 50.68 50.69 54,657 -0.35(-0.69%)
Feb 13, 2020 51.02 51.23 50.94 51.04 99,062 -0.39(-0.75%)
Feb 12, 2020 51.40 51.56 51.38 51.43 146,429 +0.14(+0.27%)
Feb 11, 2020 51.45 51.52 51.29 51.29 35,960 +0.21(+0.42%)
Feb 10, 2020 50.87 51.13 50.87 51.07 30,020 -0.03(-0.06%)
Feb 07, 2020 51.26 51.26 51.08 51.10 56,024 -0.50(-0.97%)
Feb 06, 2020 51.57 51.64 51.47 51.60 42,657 +0.31(+0.60%)
Feb 05, 2020 51.31 51.40 51.09 51.30 79,052 +0.44(+0.86%)
Feb 04, 2020 50.82 51.00 50.80 50.86 126,726 +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.