Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.34 +0.06 (+0.10%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.56 60.65 60.44 60.50 30,574 +0.22(+0.36%)
Aug 30, 2021 60.32 60.41 60.27 60.28 19,038 -0.03(-0.04%)
Aug 27, 2021 59.72 60.33 59.72 60.31 22,981 +0.53(+0.88%)
Aug 26, 2021 59.90 59.98 59.71 59.78 22,753 -0.34(-0.57%)
Aug 25, 2021 59.98 60.17 59.96 60.13 44,607 -0.03(-0.05%)
Aug 24, 2021 59.99 60.30 59.99 60.15 35,552 +0.43(+0.71%)
Aug 23, 2021 59.50 59.81 59.50 59.73 50,717 +0.65(+1.10%)
Aug 20, 2021 58.66 59.07 58.64 59.07 21,704 +0.04(+0.06%)
Aug 19, 2021 58.79 59.16 58.79 59.04 38,846 -0.44(-0.73%)
Aug 18, 2021 59.74 59.87 59.47 59.47 30,837 -0.29(-0.48%)
Aug 17, 2021 59.64 59.78 59.45 59.76 35,857 -0.68(-1.12%)
Aug 16, 2021 60.32 60.46 60.13 60.44 90,217 -0.42(-0.68%)
Aug 13, 2021 60.73 60.86 60.73 60.86 20,368 +0.22(+0.36%)
Aug 12, 2021 60.57 60.64 60.36 60.64 41,214 -0.17(-0.28%)
Aug 11, 2021 60.80 60.87 60.69 60.81 249,565 +0.54(+0.90%)
Aug 10, 2021 60.13 60.29 60.10 60.27 169,115 +0.08(+0.14%)
Aug 09, 2021 60.20 60.33 60.10 60.19 41,565 -0.14(-0.23%)
Aug 06, 2021 60.28 60.34 60.20 60.32 29,341 -0.03(-0.05%)
Aug 05, 2021 60.29 60.44 60.29 60.35 37,172 +0.30(+0.50%)
Aug 04, 2021 60.40 60.40 60.05 60.05 24,477 -0.46(-0.76%)
Aug 03, 2021 60.34 60.58 60.06 60.51 33,698 +0.43(+0.72%)
Aug 02, 2021 60.38 60.50 60.05 60.08 28,512 +0.43(+0.71%)
Jul 30, 2021 59.83 59.83 59.57 59.65 21,738 -0.51(-0.84%)
Jul 29, 2021 60.26 60.42 60.16 60.16 25,300 +0.23(+0.38%)
Jul 28, 2021 59.75 60.06 59.58 59.94 27,614 +0.19(+0.32%)
Jul 27, 2021 59.75 59.75 59.32 59.75 66,765 -0.29(-0.48%)
Jul 26, 2021 59.82 60.03 59.80 60.03 29,753 -0.16(-0.27%)
Jul 23, 2021 60.08 60.32 60.08 60.20 31,647 +0.22(+0.36%)
Jul 22, 2021 60.16 60.16 59.90 59.98 38,945 -0.03(-0.05%)
Jul 21, 2021 59.46 60.01 59.44 60.01 30,394 +0.55(+0.92%)
Jul 20, 2021 58.93 59.54 58.84 59.46 29,175 +0.71(+1.21%)
Jul 19, 2021 59.10 59.10 58.44 58.75 54,847 -1.00(-1.67%)
Jul 16, 2021 60.10 60.15 59.66 59.75 21,300 -0.48(-0.80%)
Jul 15, 2021 60.23 60.36 60.06 60.23 79,295 -0.53(-0.86%)
Jul 14, 2021 60.93 60.93 60.75 60.75 24,926 +0.24(+0.39%)
Jul 13, 2021 60.80 60.80 60.46 60.51 46,991 -0.20(-0.33%)
Jul 12, 2021 60.48 60.76 60.48 60.71 22,057 +0.16(+0.27%)
Jul 09, 2021 60.18 60.61 60.18 60.55 47,745 +1.29(+2.17%)
Jul 08, 2021 59.15 59.46 59.06 59.27 19,411 -0.96(-1.60%)
Jul 07, 2021 60.22 60.32 59.93 60.23 49,041 +0.25(+0.41%)
Jul 06, 2021 60.30 60.30 59.79 59.98 30,463 -0.34(-0.57%)
Jul 02, 2021 60.13 60.32 60.05 60.32 29,260 +0.31(+0.51%)
Jul 01, 2021 59.84 60.02 59.70 60.02 46,426 -0.05(-0.09%)
Jun 30, 2021 59.96 60.13 59.84 60.07 118,202 -0.42(-0.69%)
Jun 29, 2021 60.56 60.61 60.44 60.49 19,056 +0.05(+0.07%)
Jun 28, 2021 60.54 60.60 60.42 60.44 29,665 -0.32(-0.52%)
Jun 25, 2021 60.72 60.79 60.59 60.76 88,546 +0.25(+0.42%)
Jun 24, 2021 60.30 60.55 60.30 60.51 100,351 +0.50(+0.83%)
Jun 23, 2021 60.10 60.18 59.94 60.01 23,458 -0.43(-0.70%)
Jun 22, 2021 60.25 60.53 60.18 60.43 16,258 +0.04(+0.06%)
Jun 21, 2021 59.81 60.43 59.81 60.40 17,225 +0.66(+1.11%)
Jun 18, 2021 59.88 59.95 59.69 59.74 28,443 -1.25(-2.05%)
Jun 17, 2021 60.95 61.08 60.84 60.99 21,141 -0.31(-0.50%)
Jun 16, 2021 61.58 61.60 61.02 61.29 32,095 -0.14(-0.24%)
Jun 15, 2021 61.41 61.45 61.30 61.44 27,857 +0.06(+0.10%)
Jun 14, 2021 61.33 61.38 61.18 61.38 47,033 -0.02(-0.03%)
Jun 11, 2021 61.30 61.39 61.20 61.39 38,864 +0.08(+0.13%)
Jun 10, 2021 61.36 61.46 61.26 61.31 26,971 +0.29(+0.47%)
Jun 09, 2021 61.26 61.28 61.00 61.02 56,744 -0.45(-0.73%)
Jun 08, 2021 61.60 61.60 61.36 61.47 55,173 -0.06(-0.09%)
Jun 07, 2021 61.50 61.56 61.36 61.53 24,281 +0.13(+0.21%)
Jun 04, 2021 61.28 61.49 61.20 61.40 161,693 +0.70(+1.15%)
Jun 03, 2021 60.67 60.74 60.59 60.70 31,718 -0.23(-0.38%)
Jun 02, 2021 60.85 61.00 60.78 60.93 45,527 +0.49(+0.81%)
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.