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 (%)
Aug 31, 2016 38.99 38.99 38.77 38.93 47,775 -0.09(-0.24%)
Aug 30, 2016 39.05 39.16 38.96 39.03 89,794 -0.09(-0.24%)
Aug 29, 2016 39.00 39.17 38.99 39.12 96,723 +0.05(+0.12%)
Aug 26, 2016 39.23 39.59 38.87 39.07 51,564 -0.31(-0.78%)
Aug 25, 2016 39.38 39.44 39.31 39.38 75,004 -0.08(-0.20%)
Aug 24, 2016 39.47 39.55 39.43 39.46 141,189 -0.07(-0.18%)
Aug 23, 2016 39.60 39.64 39.47 39.53 165,838 +0.14(+0.36%)
Aug 22, 2016 39.29 39.43 39.24 39.39 123,566 +0.06(+0.16%)
Aug 19, 2016 39.20 39.33 39.09 39.32 108,107 -0.09(-0.22%)
Aug 18, 2016 39.27 39.48 39.21 39.41 66,226 -0.13(-0.34%)
Aug 17, 2016 39.31 39.55 39.25 39.55 73,804 +0.22(+0.56%)
Aug 16, 2016 39.36 39.44 39.28 39.32 84,214 -0.32(-0.81%)
Aug 15, 2016 39.48 39.71 39.48 39.65 71,283 +0.24(+0.60%)
Aug 12, 2016 39.37 39.60 39.35 39.41 79,132 -0.20(-0.50%)
Aug 11, 2016 39.40 39.63 39.37 39.61 71,774 +0.25(+0.64%)
Aug 10, 2016 39.41 39.46 39.32 39.36 47,008 +0.16(+0.40%)
Aug 09, 2016 39.29 39.36 39.18 39.20 98,070 +0.23(+0.59%)
Aug 08, 2016 39.02 39.04 38.88 38.97 91,740 +0.22(+0.57%)
Aug 05, 2016 38.62 38.84 38.62 38.75 58,890 +0.13(+0.34%)
Aug 04, 2016 38.46 38.64 38.46 38.62 73,033 +0.39(+1.01%)
Aug 03, 2016 38.03 38.32 38.03 38.23 210,522 -0.07(-0.19%)
Aug 02, 2016 38.55 38.58 38.27 38.30 263,274 -0.41(-1.06%)
Aug 01, 2016 38.98 38.98 38.71 38.71 102,686 -0.09(-0.24%)
Jul 29, 2016 38.62 38.92 38.62 38.80 74,436 +0.61(+1.59%)
Jul 28, 2016 38.09 38.29 38.05 38.20 141,294 -0.06(-0.14%)
Jul 27, 2016 38.21 38.30 37.95 38.25 230,042 +0.09(+0.25%)
Jul 26, 2016 38.15 38.33 38.06 38.16 92,910 +0.22(+0.58%)
Jul 25, 2016 38.08 38.08 37.87 37.94 273,822 -0.09(-0.23%)
Jul 22, 2016 37.96 38.13 37.96 38.02 70,948 +0.08(+0.21%)
Jul 21, 2016 38.07 38.07 37.88 37.95 95,938 -0.19(-0.50%)
Jul 20, 2016 38.10 38.23 38.06 38.13 243,093 +0.32(+0.83%)
Jul 19, 2016 37.91 37.93 37.79 37.82 121,414 -0.32(-0.85%)
Jul 18, 2016 38.10 38.24 38.04 38.14 1,939,363 +0.00(+0.00%)
Jul 15, 2016 38.02 38.16 38.01 38.14 65,847 -0.11(-0.29%)
Jul 14, 2016 38.16 38.33 38.13 38.25 59,890 +0.17(+0.43%)
Jul 13, 2016 38.07 38.21 37.98 38.09 232,355 -0.13(-0.33%)
Jul 12, 2016 38.13 38.30 38.13 38.21 154,836 +0.36(+0.96%)
Jul 11, 2016 37.72 37.95 37.68 37.85 104,422 +0.70(+1.89%)
Jul 08, 2016 36.82 37.28 36.81 37.15 70,619 +0.34(+0.92%)
Jul 07, 2016 36.79 36.95 36.68 36.81 69,790 +0.03(+0.09%)
Jul 06, 2016 36.58 36.83 36.41 36.78 127,001 +0.04(+0.11%)
Jul 05, 2016 36.91 36.91 36.65 36.74 60,317 -0.20(-0.53%)
Jul 01, 2016 36.81 36.94 36.94 36.94 72,074 +0.06(+0.17%)
Jun 30, 2016 36.61 36.91 36.57 36.87 45,304 -0.01(-0.02%)
Jun 29, 2016 36.69 36.91 36.67 36.88 53,634 +0.44(+1.21%)
Jun 28, 2016 36.24 36.44 36.07 36.44 97,086 +0.67(+1.87%)
Jun 27, 2016 36.10 36.10 35.39 35.77 241,670 -0.41(-1.13%)
Jun 24, 2016 36.07 36.56 36.07 36.18 103,626 -1.47(-3.89%)
Jun 23, 2016 37.44 37.65 37.43 37.65 64,546 +0.70(+1.90%)
Jun 22, 2016 37.02 37.19 36.91 36.94 83,334 -0.22(-0.60%)
Jun 21, 2016 37.19 37.39 37.17 37.17 104,718 +0.24(+0.65%)
Jun 20, 2016 37.09 37.18 36.85 36.93 47,377 +0.73(+2.00%)
Jun 17, 2016 36.03 36.26 35.90 36.20 99,090 +0.10(+0.28%)
Jun 16, 2016 35.75 36.17 35.56 36.10 93,993 -0.22(-0.60%)
Jun 15, 2016 36.37 36.51 36.23 36.32 148,953 +0.24(+0.67%)
Jun 14, 2016 36.12 36.12 35.85 36.08 131,229 -0.17(-0.47%)
Jun 13, 2016 36.34 36.56 36.25 36.25 60,655 -0.55(-1.50%)
Jun 10, 2016 36.99 37.03 36.70 36.80 78,592 -0.73(-1.95%)
Jun 09, 2016 37.58 37.58 37.42 37.53 79,675 -0.36(-0.95%)
Jun 08, 2016 37.94 37.98 37.82 37.89 84,039 +0.23(+0.60%)
Jun 07, 2016 37.57 37.80 37.57 37.67 50,515 +0.19(+0.52%)
Jun 06, 2016 37.37 37.56 37.32 37.47 89,478 +0.40(+1.07%)
Jun 03, 2016 36.87 37.11 36.80 37.07 133,679 +0.33(+0.89%)
Jun 02, 2016 36.66 36.75 36.52 36.75 57,606 -0.16(-0.42%)
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.