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 (%)
Sep 30, 2015 34.41 34.64 34.28 34.61 64,393 +0.62(+1.81%)
Sep 29, 2015 34.04 34.11 33.78 34.00 157,894 -0.32(-0.94%)
Sep 28, 2015 34.81 34.84 34.32 34.32 62,344 -0.62(-1.78%)
Sep 25, 2015 35.14 35.20 34.81 34.94 86,557 +0.34(+0.98%)
Sep 24, 2015 34.23 34.61 34.12 34.61 71,448 +0.05(+0.13%)
Sep 23, 2015 34.67 34.75 34.48 34.56 51,190 -0.15(-0.44%)
Sep 22, 2015 34.71 34.81 34.51 34.71 40,497 -0.55(-1.57%)
Sep 21, 2015 35.22 35.37 35.06 35.27 29,092 +0.07(+0.20%)
Sep 18, 2015 35.42 35.53 35.17 35.20 29,985 -0.78(-2.18%)
Sep 17, 2015 35.89 36.35 35.79 35.98 63,599 -0.12(-0.32%)
Sep 16, 2015 35.80 36.14 35.73 36.10 79,309 +0.43(+1.21%)
Sep 15, 2015 35.32 35.67 35.24 35.67 34,946 +0.23(+0.65%)
Sep 14, 2015 35.32 35.44 35.28 35.44 21,931 +0.00(+0.00%)
Sep 11, 2015 35.17 35.44 35.09 35.44 35,055 +0.11(+0.30%)
Sep 10, 2015 35.32 35.56 35.24 35.33 71,381 -0.08(-0.24%)
Sep 09, 2015 36.04 36.04 35.41 35.41 38,494 -0.05(-0.13%)
Sep 08, 2015 35.16 35.46 35.10 35.46 66,904 +1.07(+3.11%)
Sep 04, 2015 34.68 34.39 34.39 34.39 49,132 -1.06(-2.99%)
Sep 03, 2015 35.37 35.71 35.35 35.45 53,863 +0.19(+0.55%)
Sep 02, 2015 35.31 35.44 34.99 35.26 192,076 +0.60(+1.73%)
Sep 01, 2015 35.05 35.22 34.64 34.66 655,227 -1.72(-4.73%)
Aug 31, 2015 36.47 36.53 36.36 36.38 29,427 -0.55(-1.48%)
Aug 28, 2015 36.84 36.95 36.75 36.93 83,974 -0.08(-0.21%)
Aug 27, 2015 36.39 37.01 36.34 37.01 49,382 +0.79(+2.19%)
Aug 26, 2015 35.97 36.21 35.44 36.21 138,281 +0.89(+2.52%)
Aug 25, 2015 35.22 36.23 35.22 35.32 109,824 +1.06(+3.09%)
Aug 24, 2015 35.43 35.43 32.30 34.27 94,998 -1.88(-5.19%)
Aug 21, 2015 37.07 37.07 36.14 36.14 58,780 -1.06(-2.85%)
Aug 20, 2015 37.64 37.69 37.21 37.21 61,714 -1.07(-2.79%)
Aug 19, 2015 38.31 38.42 38.17 38.28 38,810 -0.35(-0.92%)
Aug 18, 2015 38.64 38.64 38.53 38.63 33,208 -0.29(-0.75%)
Aug 17, 2015 38.64 38.94 38.64 38.92 53,155 +0.01(+0.02%)
Aug 14, 2015 38.74 38.92 38.68 38.91 34,950 +0.10(+0.26%)
Aug 13, 2015 38.60 38.98 38.60 38.81 67,974 +0.13(+0.34%)
Aug 12, 2015 38.49 38.70 38.21 38.68 50,902 -0.26(-0.67%)
Aug 11, 2015 39.29 39.29 38.80 38.94 20,649 -0.79(-1.99%)
Aug 10, 2015 39.39 39.76 39.39 39.74 42,829 +0.62(+1.59%)
Aug 07, 2015 39.08 39.26 39.07 39.11 35,814 +0.02(+0.06%)
Aug 06, 2015 39.28 39.28 39.00 39.09 32,271 -0.40(-1.01%)
Aug 05, 2015 39.46 39.66 39.38 39.49 41,071 +0.27(+0.69%)
Aug 04, 2015 39.37 39.41 39.22 39.22 47,142 -0.02(-0.04%)
Aug 03, 2015 39.29 39.29 39.09 39.24 32,193 -0.24(-0.60%)
Jul 31, 2015 39.51 39.55 39.37 39.48 48,437 +0.21(+0.53%)
Jul 30, 2015 39.11 39.27 38.97 39.27 62,910 -0.01(-0.02%)
Jul 29, 2015 39.07 39.29 38.93 39.28 24,828 +0.20(+0.51%)
Jul 28, 2015 38.84 39.10 38.77 39.08 51,170 +0.35(+0.89%)
Jul 27, 2015 38.61 38.78 38.61 38.73 39,851 -0.28(-0.71%)
Jul 24, 2015 39.31 39.38 38.88 39.01 114,841 -0.38(-0.96%)
Jul 23, 2015 39.44 39.55 39.34 39.38 57,478 -0.05(-0.14%)
Jul 22, 2015 39.44 39.51 39.35 39.44 63,700 -0.22(-0.54%)
Jul 21, 2015 39.74 39.84 39.62 39.65 75,738 -0.09(-0.23%)
Jul 20, 2015 39.83 39.94 39.68 39.74 76,610 -0.02(-0.06%)
Jul 17, 2015 39.69 39.79 39.63 39.77 45,823 +0.11(+0.27%)
Jul 16, 2015 39.66 39.87 39.61 39.66 39,498 +0.18(+0.47%)
Jul 15, 2015 39.52 39.54 39.40 39.48 35,934 +0.01(+0.02%)
Jul 14, 2015 39.41 39.58 39.32 39.47 89,441 +0.15(+0.37%)
Jul 13, 2015 39.11 39.34 39.11 39.32 3,323,172 +0.44(+1.13%)
Jul 10, 2015 38.87 38.88 38.63 38.88 83,466 +0.55(+1.45%)
Jul 09, 2015 38.63 38.63 38.26 38.33 48,994 +0.50(+1.32%)
Jul 08, 2015 38.41 38.41 37.83 37.83 185,663 -1.37(-3.49%)
Jul 07, 2015 39.21 39.27 38.81 39.20 138,140 -0.05(-0.12%)
Jul 06, 2015 39.36 39.45 39.10 39.24 386,902 -0.51(-1.28%)
Jul 02, 2015 39.81 39.75 39.75 39.75 44,843 +0.12(+0.29%)
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.