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 38.98 38.98 38.76 38.92 47,788 -0.09(-0.24%)
Aug 30, 2016 39.04 39.15 38.95 39.01 89,820 -0.09(-0.24%)
Aug 29, 2016 38.99 39.16 38.97 39.11 96,751 +0.05(+0.12%)
Aug 26, 2016 39.22 39.58 38.86 39.06 51,578 -0.31(-0.78%)
Aug 25, 2016 39.37 39.43 39.30 39.37 75,026 -0.08(-0.20%)
Aug 24, 2016 39.46 39.54 39.42 39.45 141,230 -0.07(-0.18%)
Aug 23, 2016 39.59 39.63 39.46 39.52 165,886 +0.14(+0.36%)
Aug 22, 2016 39.27 39.42 39.23 39.38 123,602 +0.06(+0.16%)
Aug 19, 2016 39.19 39.32 39.08 39.31 108,138 -0.09(-0.22%)
Aug 18, 2016 39.26 39.47 39.20 39.40 66,245 -0.13(-0.34%)
Aug 17, 2016 39.30 39.53 39.24 39.53 73,825 +0.22(+0.56%)
Aug 16, 2016 39.34 39.43 39.27 39.31 84,239 -0.32(-0.81%)
Aug 15, 2016 39.47 39.70 39.47 39.64 71,303 +0.24(+0.60%)
Aug 12, 2016 39.36 39.59 39.34 39.40 79,155 -0.20(-0.50%)
Aug 11, 2016 39.38 39.62 39.35 39.60 71,794 +0.25(+0.64%)
Aug 10, 2016 39.40 39.45 39.31 39.34 47,022 +0.16(+0.40%)
Aug 09, 2016 39.27 39.34 39.17 39.19 98,098 +0.23(+0.59%)
Aug 08, 2016 39.01 39.03 38.86 38.96 91,767 +0.22(+0.57%)
Aug 05, 2016 38.60 38.83 38.60 38.74 58,907 +0.13(+0.34%)
Aug 04, 2016 38.45 38.63 38.45 38.60 73,054 +0.39(+1.01%)
Aug 03, 2016 38.02 38.31 38.02 38.22 210,583 -0.07(-0.19%)
Aug 02, 2016 38.54 38.56 38.26 38.29 263,350 -0.41(-1.06%)
Aug 01, 2016 38.97 38.97 38.70 38.70 102,716 -0.09(-0.24%)
Jul 29, 2016 38.61 38.91 38.61 38.79 74,457 +0.61(+1.59%)
Jul 28, 2016 38.08 38.28 38.04 38.19 141,335 -0.06(-0.14%)
Jul 27, 2016 38.20 38.29 37.94 38.24 230,108 +0.09(+0.25%)
Jul 26, 2016 38.14 38.32 38.05 38.15 92,937 +0.22(+0.58%)
Jul 25, 2016 38.07 38.07 37.86 37.93 273,901 -0.09(-0.23%)
Jul 22, 2016 37.95 38.12 37.95 38.01 70,968 +0.08(+0.21%)
Jul 21, 2016 38.06 38.06 37.87 37.93 95,966 -0.19(-0.50%)
Jul 20, 2016 38.09 38.22 38.04 38.12 243,163 +0.32(+0.83%)
Jul 19, 2016 37.90 37.92 37.78 37.81 121,449 -0.32(-0.85%)
Jul 18, 2016 38.08 38.23 38.03 38.13 1,939,923 +0.00(+0.00%)
Jul 15, 2016 38.01 38.15 38.00 38.13 65,866 -0.11(-0.29%)
Jul 14, 2016 38.15 38.32 38.12 38.24 59,908 +0.17(+0.43%)
Jul 13, 2016 38.06 38.19 37.97 38.08 232,422 -0.13(-0.33%)
Jul 12, 2016 38.12 38.29 38.12 38.20 154,881 +0.36(+0.96%)
Jul 11, 2016 37.71 37.94 37.67 37.84 104,452 +0.70(+1.89%)
Jul 08, 2016 36.81 37.27 36.80 37.14 70,639 +0.34(+0.92%)
Jul 07, 2016 36.78 36.94 36.67 36.80 69,811 +0.03(+0.09%)
Jul 06, 2016 36.57 36.82 36.40 36.77 127,038 +0.04(+0.11%)
Jul 05, 2016 36.90 36.90 36.64 36.73 60,334 -0.20(-0.53%)
Jul 01, 2016 36.80 36.93 36.93 36.93 72,095 +0.06(+0.17%)
Jun 30, 2016 36.60 36.90 36.56 36.86 45,317 -0.01(-0.02%)
Jun 29, 2016 36.68 36.90 36.66 36.87 53,650 +0.44(+1.21%)
Jun 28, 2016 36.23 36.43 36.06 36.43 97,114 +0.67(+1.87%)
Jun 27, 2016 36.09 36.09 35.38 35.76 241,740 -0.41(-1.13%)
Jun 24, 2016 36.06 36.55 36.06 36.17 103,656 -1.47(-3.89%)
Jun 23, 2016 37.43 37.64 37.42 37.64 64,565 +0.70(+1.90%)
Jun 22, 2016 37.01 37.18 36.90 36.93 83,358 -0.22(-0.60%)
Jun 21, 2016 37.18 37.38 37.16 37.16 104,749 +0.24(+0.65%)
Jun 20, 2016 37.08 37.17 36.84 36.92 47,391 +0.73(+2.00%)
Jun 17, 2016 36.02 36.25 35.89 36.19 99,119 +0.10(+0.28%)
Jun 16, 2016 35.74 36.16 35.55 36.09 94,020 -0.22(-0.60%)
Jun 15, 2016 36.36 36.49 36.22 36.31 148,996 +0.24(+0.67%)
Jun 14, 2016 36.10 36.10 35.84 36.07 131,267 -0.17(-0.47%)
Jun 13, 2016 36.33 36.55 36.24 36.24 60,673 -0.55(-1.50%)
Jun 10, 2016 36.98 37.02 36.69 36.79 78,615 -0.73(-1.95%)
Jun 09, 2016 37.57 37.57 37.41 37.52 79,698 -0.36(-0.95%)
Jun 08, 2016 37.93 37.97 37.81 37.88 84,063 +0.23(+0.60%)
Jun 07, 2016 37.56 37.78 37.56 37.66 50,530 +0.20(+0.52%)
Jun 06, 2016 37.36 37.55 37.31 37.46 89,504 +0.40(+1.07%)
Jun 03, 2016 36.86 37.10 36.79 37.06 133,717 +0.33(+0.89%)
Jun 02, 2016 36.65 36.74 36.51 36.74 57,623 -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.