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 (%)
Apr 28, 2023 53.94 54.32 53.93 54.31 33,122 -0.20(-0.37%)
Apr 27, 2023 54.04 54.56 54.04 54.51 45,068 +0.74(+1.37%)
Apr 26, 2023 54.04 54.05 53.73 53.78 2,034,287 -0.16(-0.30%)
Apr 25, 2023 54.28 54.28 53.87 53.94 92,946 -0.51(-0.93%)
Apr 24, 2023 54.28 54.49 54.28 54.45 27,695 -0.04(-0.07%)
Apr 21, 2023 54.43 54.49 54.20 54.49 23,484 +0.09(+0.16%)
Apr 20, 2023 54.31 54.56 54.20 54.40 28,165 +0.14(+0.26%)
Apr 19, 2023 54.20 54.31 54.16 54.26 47,639 -0.33(-0.61%)
Apr 18, 2023 54.59 54.71 54.44 54.59 27,401 +0.24(+0.44%)
Apr 17, 2023 54.25 54.36 54.14 54.35 94,703 +0.06(+0.11%)
Apr 14, 2023 54.49 54.67 54.06 54.29 39,563 -0.37(-0.68%)
Apr 13, 2023 54.37 54.73 54.37 54.67 50,022 +0.70(+1.29%)
Apr 12, 2023 54.18 54.23 53.89 53.97 59,485 +0.13(+0.25%)
Apr 11, 2023 53.74 53.90 53.67 53.84 30,853 +0.28(+0.52%)
Apr 10, 2023 53.24 53.56 53.15 53.56 173,325 -0.17(-0.32%)
Apr 06, 2023 53.58 53.85 53.49 53.73 71,432 -0.15(-0.28%)
Apr 05, 2023 53.92 54.05 53.72 53.88 30,254 -0.58(-1.07%)
Apr 04, 2023 54.44 54.59 54.32 54.47 35,136 -0.11(-0.19%)
Apr 03, 2023 54.26 54.58 54.26 54.57 137,567 +0.52(+0.95%)
Mar 31, 2023 53.77 54.11 53.77 54.06 100,690 +0.43(+0.80%)
Mar 30, 2023 53.61 53.72 53.56 53.63 279,201 +0.30(+0.56%)
Mar 29, 2023 53.29 53.43 53.23 53.33 28,262 +0.27(+0.51%)
Mar 28, 2023 52.95 53.06 52.87 53.06 31,318 +0.26(+0.50%)
Mar 27, 2023 52.70 52.80 52.60 52.79 1,227,845 +0.21(+0.40%)
Mar 24, 2023 52.48 52.66 52.34 52.58 77,236 +0.03(+0.05%)
Mar 23, 2023 52.81 53.08 52.37 52.56 24,339 +0.14(+0.27%)
Mar 22, 2023 52.56 53.20 52.37 52.41 46,533 -0.05(-0.09%)
Mar 21, 2023 52.42 52.50 52.19 52.46 28,567 +0.23(+0.44%)
Mar 20, 2023 52.02 52.33 52.02 52.23 45,017 +0.53(+1.02%)
Mar 17, 2023 51.93 52.01 51.66 51.70 62,852 -0.28(-0.53%)
Mar 16, 2023 51.21 51.99 51.20 51.98 461,961 +0.93(+1.82%)
Mar 15, 2023 51.05 51.20 50.71 51.05 50,152 -1.07(-2.05%)
Mar 14, 2023 51.87 52.14 51.74 52.13 83,876 +0.13(+0.26%)
Mar 13, 2023 52.02 52.42 51.91 51.99 25,569 -0.31(-0.58%)
Mar 10, 2023 52.77 52.97 52.30 52.30 59,003 -0.79(-1.49%)
Mar 09, 2023 53.62 53.75 52.99 53.09 70,044 -0.14(-0.27%)
Mar 08, 2023 53.35 53.41 53.08 53.23 57,327 +0.44(+0.83%)
Mar 07, 2023 53.47 53.50 52.75 52.79 26,346 -0.58(-1.09%)
Mar 06, 2023 53.47 53.55 53.30 53.38 20,892 -0.14(-0.27%)
Mar 03, 2023 53.13 53.61 52.99 53.52 21,364 +0.85(+1.61%)
Mar 02, 2023 52.26 52.67 52.25 52.67 40,826 +0.15(+0.29%)
Mar 01, 2023 52.52 52.76 52.42 52.52 477,043 +0.21(+0.40%)
Feb 28, 2023 52.24 52.53 52.18 52.31 1,567,939 -0.20(-0.38%)
Feb 27, 2023 52.53 52.56 52.37 52.51 155,880 +0.43(+0.83%)
Feb 24, 2023 52.03 52.13 51.91 52.08 22,648 -0.85(-1.61%)
Feb 23, 2023 52.67 52.93 52.41 52.93 32,365 +0.36(+0.69%)
Feb 22, 2023 52.86 52.88 52.46 52.56 62,324 -0.30(-0.56%)
Feb 21, 2023 53.21 53.32 52.86 52.86 135,209 -0.69(-1.28%)
Feb 17, 2023 53.37 53.60 53.20 53.55 34,129 -0.16(-0.30%)
Feb 16, 2023 53.43 53.99 53.42 53.71 42,297 -0.03(-0.05%)
Feb 15, 2023 53.54 53.76 53.43 53.74 160,615 -0.76(-1.40%)
Feb 14, 2023 54.17 54.70 54.07 54.50 92,028 -0.12(-0.23%)
Feb 13, 2023 54.20 54.70 54.20 54.63 69,407 +0.05(+0.09%)
Feb 10, 2023 54.63 54.63 54.39 54.58 69,216 +0.08(+0.14%)
Feb 09, 2023 55.14 55.22 54.41 54.50 91,873 +0.08(+0.14%)
Feb 08, 2023 54.65 54.74 54.37 54.43 28,821 -0.49(-0.89%)
Feb 07, 2023 54.13 54.95 54.07 54.92 43,316 +0.60(+1.11%)
Feb 06, 2023 54.24 54.34 53.98 54.31 34,771 -0.46(-0.84%)
Feb 03, 2023 54.88 55.10 54.65 54.77 29,883 -0.75(-1.36%)
Feb 02, 2023 55.82 55.82 55.29 55.53 91,521 -0.24(-0.43%)
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.