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, 2017 45.13 45.34 45.13 45.29 40,533 +0.36(+0.81%)
Aug 30, 2017 44.87 44.93 44.80 44.92 23,787 -0.05(-0.11%)
Aug 29, 2017 44.96 45.07 44.96 44.97 25,655 -0.11(-0.25%)
Aug 28, 2017 45.08 45.13 45.01 45.08 24,247 +0.02(+0.04%)
Aug 25, 2017 44.98 45.16 44.98 45.07 55,894 +0.17(+0.38%)
Aug 24, 2017 44.96 44.96 44.87 44.90 27,791 -0.14(-0.31%)
Aug 23, 2017 44.94 45.04 44.93 45.04 33,618 -0.01(-0.02%)
Aug 22, 2017 44.94 45.12 44.94 45.04 144,158 +0.16(+0.36%)
Aug 21, 2017 44.97 44.97 44.83 44.88 36,872 -0.05(-0.11%)
Aug 18, 2017 44.86 45.03 44.85 44.93 30,619 +0.20(+0.45%)
Aug 17, 2017 45.02 45.02 44.72 44.73 41,344 -0.36(-0.81%)
Aug 16, 2017 44.91 45.13 44.91 45.09 35,113 +0.32(+0.71%)
Aug 15, 2017 44.80 44.82 44.68 44.78 47,897 -0.11(-0.25%)
Aug 14, 2017 44.80 44.93 44.80 44.89 44,703 +0.29(+0.65%)
Aug 11, 2017 44.61 44.72 44.57 44.60 42,441 -0.05(-0.11%)
Aug 10, 2017 45.03 45.03 44.58 44.65 168,259 -0.52(-1.15%)
Aug 09, 2017 45.15 45.19 45.06 45.17 61,551 -0.24(-0.54%)
Aug 08, 2017 45.37 45.46 45.31 45.41 52,837 -0.01(-0.02%)
Aug 07, 2017 45.27 45.42 45.17 45.42 36,629 +0.04(+0.09%)
Aug 04, 2017 45.36 45.42 45.23 45.38 34,662 -0.08(-0.18%)
Aug 03, 2017 45.32 45.46 45.29 45.46 44,157 +0.16(+0.36%)
Aug 02, 2017 45.36 45.43 45.30 45.30 51,889 -0.11(-0.23%)
Aug 01, 2017 45.47 45.50 45.40 45.40 45,092 +0.25(+0.56%)
Jul 31, 2017 45.06 45.19 45.06 45.15 53,646 +0.18(+0.40%)
Jul 28, 2017 44.87 45.01 44.87 44.97 53,750 -0.01(-0.02%)
Jul 27, 2017 45.08 45.08 44.86 44.98 52,086 +0.04(+0.09%)
Jul 26, 2017 44.77 44.96 44.69 44.94 41,681 +0.17(+0.38%)
Jul 25, 2017 44.79 44.87 44.74 44.77 216,980 +0.00(+0.00%)
Jul 24, 2017 44.75 44.78 44.63 44.77 78,878 -0.02(-0.04%)
Jul 21, 2017 44.71 44.80 44.70 44.79 48,262 -0.01(-0.02%)
Jul 20, 2017 44.74 44.87 44.74 44.79 64,537 +0.14(+0.31%)
Jul 19, 2017 44.54 44.68 44.54 44.66 34,507 +0.35(+0.79%)
Jul 18, 2017 44.30 44.36 44.27 44.31 98,659 +0.18(+0.40%)
Jul 17, 2017 44.20 44.27 44.10 44.13 26,152 -0.08(-0.18%)
Jul 14, 2017 44.14 44.25 44.11 44.21 159,729 +0.27(+0.61%)
Jul 13, 2017 43.84 43.94 43.81 43.94 41,035 +0.11(+0.26%)
Jul 12, 2017 43.78 43.86 43.75 43.83 41,581 +0.26(+0.59%)
Jul 11, 2017 43.46 43.60 43.41 43.57 100,261 +0.19(+0.45%)
Jul 10, 2017 43.38 43.46 43.24 43.38 58,178 +0.03(+0.07%)
Jul 07, 2017 43.25 43.42 43.15 43.34 77,484 +0.01(+0.02%)
Jul 06, 2017 43.40 43.40 43.30 43.34 56,110 -0.32(-0.72%)
Jul 05, 2017 43.58 43.69 43.49 43.65 98,627 -0.01(-0.02%)
Jul 03, 2017 43.75 43.90 43.66 43.66 24,106 -0.20(-0.46%)
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%)
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.