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, 2020 49.85 49.98 49.70 49.78 26,653 -0.11(-0.21%)
Aug 28, 2020 49.81 49.88 49.66 49.88 25,011 +0.26(+0.52%)
Aug 27, 2020 49.77 49.80 49.45 49.62 40,035 -0.41(-0.82%)
Aug 26, 2020 49.82 50.11 49.81 50.03 34,156 +0.15(+0.30%)
Aug 25, 2020 49.93 49.93 49.65 49.88 40,577 +0.04(+0.08%)
Aug 24, 2020 49.86 49.86 49.70 49.84 26,906 +0.49(+0.98%)
Aug 21, 2020 49.20 49.38 49.05 49.36 173,731 -0.01(-0.02%)
Aug 20, 2020 49.17 49.45 49.17 49.37 41,090 -0.14(-0.29%)
Aug 19, 2020 49.92 49.95 49.47 49.51 24,388 -0.20(-0.41%)
Aug 18, 2020 49.72 49.86 49.63 49.71 23,206 +0.13(+0.27%)
Aug 17, 2020 49.43 49.66 49.43 49.58 80,205 +0.29(+0.59%)
Aug 14, 2020 49.19 49.43 49.19 49.29 54,305 -0.05(-0.11%)
Aug 13, 2020 49.45 49.52 49.23 49.34 33,895 -0.21(-0.43%)
Aug 12, 2020 49.42 49.69 49.42 49.55 32,984 +0.94(+1.94%)
Aug 11, 2020 49.15 49.21 48.54 48.61 59,489 +0.35(+0.72%)
Aug 10, 2020 48.08 48.32 48.05 48.27 37,405 +0.21(+0.44%)
Aug 07, 2020 47.78 48.05 47.73 48.05 36,391 -0.12(-0.26%)
Aug 06, 2020 47.98 48.27 47.91 48.18 55,654 +0.05(+0.11%)
Aug 05, 2020 48.27 48.40 48.04 48.12 81,312 +0.08(+0.17%)
Aug 04, 2020 47.65 48.04 47.64 48.04 155,516 +0.57(+1.20%)
Aug 03, 2020 47.04 47.52 47.03 47.48 157,364 +0.81(+1.73%)
Jul 31, 2020 47.00 47.00 46.42 46.67 237,049 -1.05(-2.20%)
Jul 30, 2020 47.44 47.82 47.09 47.72 42,480 -0.62(-1.28%)
Jul 29, 2020 48.17 48.47 48.10 48.34 52,813 +0.20(+0.42%)
Jul 28, 2020 48.30 48.37 48.12 48.13 23,904 -0.33(-0.68%)
Jul 27, 2020 48.44 48.62 48.39 48.46 41,507 +0.74(+1.54%)
Jul 24, 2020 47.63 47.81 47.57 47.73 35,602 -0.11(-0.22%)
Jul 23, 2020 47.96 48.16 47.68 47.83 50,433 -0.23(-0.48%)
Jul 22, 2020 48.06 48.17 47.96 48.06 37,864 -0.13(-0.28%)
Jul 21, 2020 48.20 48.49 48.20 48.20 48,308 +0.26(+0.54%)
Jul 20, 2020 47.78 47.96 47.71 47.94 28,311 +0.06(+0.13%)
Jul 17, 2020 47.76 47.88 47.67 47.88 36,954 +0.12(+0.24%)
Jul 16, 2020 47.70 47.90 47.64 47.76 39,193 -0.50(-1.03%)
Jul 15, 2020 48.45 48.61 48.18 48.26 64,781 +0.57(+1.19%)
Jul 14, 2020 47.26 47.78 47.21 47.69 69,803 +0.42(+0.88%)
Jul 13, 2020 47.73 47.91 47.24 47.27 50,935 -0.34(-0.71%)
Jul 10, 2020 47.31 47.61 47.19 47.61 49,460 +0.47(+1.00%)
Jul 09, 2020 47.35 47.38 46.86 47.14 33,883 -0.33(-0.69%)
Jul 08, 2020 47.25 47.48 47.11 47.47 44,453 +0.06(+0.13%)
Jul 07, 2020 47.62 47.81 47.41 47.41 111,533 -0.54(-1.13%)
Jul 06, 2020 47.90 48.04 47.80 47.95 176,255 +0.60(+1.27%)
Jul 02, 2020 47.41 47.59 47.33 47.34 37,179 +0.46(+0.98%)
Jul 01, 2020 46.75 46.98 46.70 46.88 179,252 +0.11(+0.23%)
Jun 30, 2020 46.83 47.06 46.78 46.78 73,060 -0.34(-0.72%)
Jun 29, 2020 46.83 47.13 46.75 47.11 37,166 +0.20(+0.42%)
Jun 26, 2020 47.31 47.31 46.85 46.92 72,556 -0.51(-1.09%)
Jun 25, 2020 47.02 47.44 46.83 47.43 41,900 +0.47(+1.00%)
Jun 24, 2020 47.49 47.52 46.89 46.96 66,527 -1.03(-2.15%)
Jun 23, 2020 48.28 48.35 47.95 47.99 68,695 +0.19(+0.40%)
Jun 22, 2020 47.57 47.88 47.54 47.80 50,471 +0.45(+0.96%)
Jun 19, 2020 48.01 48.01 47.35 47.35 53,403 -0.30(-0.63%)
Jun 18, 2020 47.48 47.73 47.45 47.65 51,503 -0.07(-0.15%)
Jun 17, 2020 47.91 48.07 47.71 47.73 53,791 +0.22(+0.47%)
Jun 16, 2020 47.94 47.94 47.17 47.50 126,767 +0.74(+1.58%)
Jun 15, 2020 45.91 46.84 45.91 46.77 27,901 -0.29(-0.62%)
Jun 12, 2020 47.32 47.41 46.53 47.06 145,796 +0.83(+1.80%)
Jun 11, 2020 47.31 47.49 46.19 46.22 103,777 -2.37(-4.88%)
Jun 10, 2020 48.68 48.89 48.44 48.59 49,806 +0.00(+0.00%)
Jun 09, 2020 48.35 48.76 48.28 48.59 144,657 -0.38(-0.77%)
Jun 08, 2020 48.51 48.97 48.36 48.97 71,543 +0.76(+1.57%)
Jun 05, 2020 48.21 48.47 48.13 48.22 111,739 +0.82(+1.72%)
Jun 04, 2020 47.55 47.72 47.29 47.40 67,306 -0.43(-0.90%)
Jun 03, 2020 47.50 47.95 47.50 47.83 207,582 +0.60(+1.26%)
Jun 02, 2020 47.11 47.40 47.05 47.23 103,703 +0.41(+0.88%)
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.