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 (%)
Jun 30, 2017 43.89 43.90 43.76 43.86 103,277 +0.10(+0.22%)
Jun 29, 2017 44.02 44.10 43.66 43.76 69,218 -0.36(-0.81%)
Jun 28, 2017 43.92 44.14 43.90 44.12 124,007 +0.37(+0.85%)
Jun 27, 2017 43.89 43.93 43.72 43.75 453,199 -0.20(-0.46%)
Jun 26, 2017 44.06 44.11 43.91 43.95 30,460 -0.04(-0.09%)
Jun 23, 2017 43.89 43.99 43.89 43.99 48,093 +0.08(+0.18%)
Jun 22, 2017 43.89 43.97 43.89 43.91 34,209 +0.11(+0.26%)
Jun 21, 2017 43.83 43.89 43.72 43.80 29,367 -0.16(-0.37%)
Jun 20, 2017 44.05 44.09 43.96 43.96 94,204 -0.15(-0.35%)
Jun 19, 2017 44.04 44.22 44.04 44.11 23,355 +0.16(+0.36%)
Jun 16, 2017 43.77 43.95 43.77 43.95 33,677 +0.17(+0.38%)
Jun 15, 2017 43.70 43.83 43.59 43.79 48,969 -0.37(-0.83%)
Jun 14, 2017 44.35 44.35 44.04 44.15 29,528 -0.02(-0.04%)
Jun 13, 2017 44.03 44.17 44.01 44.17 49,927 +0.38(+0.86%)
Jun 12, 2017 43.70 43.80 43.67 43.79 37,875 +0.05(+0.11%)
Jun 09, 2017 43.79 43.88 43.61 43.75 60,961 -0.31(-0.71%)
Jun 08, 2017 43.94 44.06 43.88 44.06 20,494 +0.02(+0.05%)
Jun 07, 2017 44.05 44.11 43.97 44.03 35,058 +0.04(+0.09%)
Jun 06, 2017 44.00 44.07 43.96 43.99 31,126 -0.06(-0.13%)
Jun 05, 2017 44.01 44.07 43.99 44.05 34,391 -0.06(-0.15%)
Jun 02, 2017 43.92 44.14 43.92 44.11 58,974 +0.70(+1.60%)
Jun 01, 2017 43.33 43.46 43.33 43.42 27,285 +0.30(+0.71%)
May 31, 2017 43.19 43.19 43.09 43.11 38,739 -0.04(-0.09%)
May 30, 2017 43.06 43.17 43.04 43.15 46,545 +0.10(+0.22%)
May 26, 2017 43.02 43.08 43.00 43.06 24,446 -0.10(-0.22%)
May 25, 2017 43.12 43.26 43.07 43.15 43,828 +0.02(+0.06%)
May 24, 2017 42.95 43.13 42.95 43.13 42,370 +0.07(+0.17%)
May 23, 2017 43.19 43.20 43.03 43.06 50,305 -0.04(-0.09%)
May 22, 2017 43.02 43.10 42.99 43.10 49,472 +0.11(+0.26%)
May 19, 2017 42.84 43.05 42.82 42.98 30,078 +0.30(+0.69%)
May 18, 2017 42.53 42.73 42.47 42.69 48,552 +0.18(+0.41%)
May 17, 2017 42.77 42.77 42.51 42.51 73,651 -0.30(-0.69%)
May 16, 2017 42.82 42.86 42.73 42.81 66,045 +0.04(+0.09%)
May 15, 2017 42.75 42.82 42.74 42.77 53,670 +0.13(+0.30%)
May 12, 2017 42.56 42.65 42.51 42.64 80,826 +0.10(+0.23%)
May 11, 2017 42.65 42.65 42.51 42.54 102,372 -0.14(-0.32%)
May 10, 2017 42.67 42.78 42.55 42.68 114,455 +0.06(+0.15%)
May 09, 2017 42.75 42.80 42.57 42.62 56,745 -0.20(-0.47%)
May 08, 2017 42.88 42.93 42.81 42.82 34,033 +0.03(+0.07%)
May 05, 2017 42.62 42.79 42.55 42.78 92,131 +0.10(+0.23%)
May 04, 2017 42.54 42.69 42.51 42.69 90,254 +0.02(+0.05%)
May 03, 2017 42.61 42.76 42.53 42.67 82,544 -0.16(-0.36%)
May 02, 2017 42.80 42.86 42.74 42.82 90,544 +0.02(+0.06%)
May 01, 2017 42.81 42.81 42.61 42.80 38,265 +0.33(+0.77%)
Apr 28, 2017 42.42 42.55 42.41 42.47 47,654 -0.03(-0.08%)
Apr 27, 2017 42.54 42.60 42.45 42.50 71,547 -0.04(-0.09%)
Apr 26, 2017 42.45 42.58 42.45 42.54 53,932 +0.04(+0.09%)
Apr 25, 2017 42.46 42.59 42.46 42.50 65,166 +0.14(+0.34%)
Apr 24, 2017 42.45 42.45 42.27 42.36 70,318 +0.29(+0.69%)
Apr 21, 2017 42.10 42.10 42.03 42.07 81,139 +0.10(+0.25%)
Apr 20, 2017 41.89 42.00 41.87 41.97 118,820 +0.34(+0.83%)
Apr 19, 2017 41.76 41.85 41.60 41.62 174,102 -0.14(-0.33%)
Apr 18, 2017 41.72 41.78 41.67 41.76 834,726 -0.26(-0.61%)
Apr 17, 2017 41.94 42.06 41.92 42.02 62,743 +0.39(+0.94%)
Apr 13, 2017 41.77 41.79 41.62 41.62 113,430 -0.32(-0.76%)
Apr 12, 2017 41.91 41.98 41.80 41.94 525,658 -0.06(-0.14%)
Apr 11, 2017 41.87 42.00 41.77 42.00 68,155 +0.17(+0.41%)
Apr 10, 2017 41.80 41.92 41.70 41.83 58,455 -0.05(-0.11%)
Apr 07, 2017 41.82 41.97 41.82 41.88 146,237 +0.01(+0.02%)
Apr 06, 2017 41.82 41.87 41.74 41.87 144,354 -0.14(-0.32%)
Apr 05, 2017 42.14 42.21 42.01 42.01 96,829 -0.14(-0.34%)
Apr 04, 2017 42.09 42.24 42.03 42.15 58,246 -0.19(-0.45%)
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.