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, 2020 49.82 50.16 49.80 50.01 40,722 -0.23(-0.46%)
Sep 29, 2020 50.39 50.39 50.20 50.24 29,691 -0.19(-0.37%)
Sep 28, 2020 50.28 50.46 50.18 50.43 115,660 +0.62(+1.25%)
Sep 25, 2020 49.33 49.81 49.22 49.81 34,691 +0.30(+0.61%)
Sep 24, 2020 49.35 49.78 49.20 49.51 39,194 -0.17(-0.34%)
Sep 23, 2020 50.11 50.15 49.67 49.67 42,548 -0.09(-0.18%)
Sep 22, 2020 49.58 49.76 49.26 49.76 39,980 +0.15(+0.30%)
Sep 21, 2020 49.47 49.66 49.07 49.61 28,846 -0.82(-1.62%)
Sep 18, 2020 50.60 50.71 50.30 50.43 41,674 -0.20(-0.39%)
Sep 17, 2020 50.43 50.71 50.33 50.62 16,845 -0.07(-0.14%)
Sep 16, 2020 50.77 50.89 50.63 50.70 33,465 +0.20(+0.39%)
Sep 15, 2020 50.59 50.59 50.41 50.50 17,339 +0.26(+0.51%)
Sep 14, 2020 50.27 50.37 50.21 50.24 20,713 +0.37(+0.75%)
Sep 11, 2020 49.92 49.94 49.67 49.87 22,188 +0.59(+1.19%)
Sep 10, 2020 49.75 49.82 49.19 49.28 35,949 -0.36(-0.72%)
Sep 09, 2020 49.49 49.70 49.40 49.64 45,689 +0.53(+1.07%)
Sep 08, 2020 49.11 49.46 49.07 49.12 39,187 -0.52(-1.04%)
Sep 04, 2020 49.53 49.70 48.90 49.63 46,855 +0.14(+0.29%)
Sep 03, 2020 50.14 50.25 49.32 49.49 108,138 -1.01(-2.00%)
Sep 02, 2020 50.25 50.50 50.07 50.50 27,747 +0.55(+1.10%)
Sep 01, 2020 49.79 49.99 49.65 49.95 34,757 +0.16(+0.32%)
Aug 31, 2020 49.86 49.99 49.72 49.79 26,645 -0.11(-0.21%)
Aug 28, 2020 49.83 49.90 49.67 49.90 25,004 +0.26(+0.52%)
Aug 27, 2020 49.79 49.82 49.47 49.64 40,024 -0.41(-0.82%)
Aug 26, 2020 49.83 50.13 49.83 50.05 34,147 +0.15(+0.30%)
Aug 25, 2020 49.94 49.94 49.67 49.90 40,566 +0.04(+0.08%)
Aug 24, 2020 49.88 49.88 49.71 49.86 26,899 +0.49(+0.98%)
Aug 21, 2020 49.21 49.39 49.06 49.37 173,680 -0.01(-0.02%)
Aug 20, 2020 49.19 49.46 49.19 49.38 41,078 -0.14(-0.29%)
Aug 19, 2020 49.93 49.97 49.49 49.52 24,381 -0.20(-0.41%)
Aug 18, 2020 49.74 49.88 49.65 49.73 23,200 +0.13(+0.27%)
Aug 17, 2020 49.44 49.67 49.44 49.59 80,182 +0.29(+0.59%)
Aug 14, 2020 49.20 49.44 49.20 49.30 54,289 -0.05(-0.11%)
Aug 13, 2020 49.46 49.53 49.24 49.35 33,885 -0.21(-0.43%)
Aug 12, 2020 49.43 49.70 49.43 49.57 32,974 +0.94(+1.94%)
Aug 11, 2020 49.16 49.22 48.55 48.63 59,472 +0.35(+0.72%)
Aug 10, 2020 48.09 48.33 48.07 48.28 37,394 +0.21(+0.44%)
Aug 07, 2020 47.79 48.07 47.75 48.07 36,380 -0.12(-0.26%)
Aug 06, 2020 48.00 48.28 47.93 48.19 55,638 +0.05(+0.11%)
Aug 05, 2020 48.28 48.41 48.05 48.14 81,288 +0.08(+0.17%)
Aug 04, 2020 47.66 48.06 47.65 48.06 155,471 +0.57(+1.20%)
Aug 03, 2020 47.06 47.53 47.05 47.49 157,318 +0.81(+1.73%)
Jul 31, 2020 47.01 47.01 46.43 46.68 236,980 -1.05(-2.20%)
Jul 30, 2020 47.45 47.84 47.10 47.73 42,468 -0.62(-1.28%)
Jul 29, 2020 48.18 48.48 48.11 48.35 52,798 +0.20(+0.42%)
Jul 28, 2020 48.32 48.38 48.14 48.15 23,897 -0.33(-0.68%)
Jul 27, 2020 48.46 48.64 48.40 48.48 41,495 +0.74(+1.54%)
Jul 24, 2020 47.64 47.83 47.58 47.74 35,592 -0.11(-0.22%)
Jul 23, 2020 47.97 48.17 47.70 47.85 50,419 -0.23(-0.48%)
Jul 22, 2020 48.07 48.18 47.97 48.08 37,853 -0.13(-0.28%)
Jul 21, 2020 48.22 48.50 48.21 48.21 48,295 +0.26(+0.54%)
Jul 20, 2020 47.79 47.97 47.73 47.95 28,303 +0.06(+0.13%)
Jul 17, 2020 47.77 47.90 47.69 47.89 36,943 +0.12(+0.24%)
Jul 16, 2020 47.72 47.92 47.65 47.77 39,181 -0.50(-1.03%)
Jul 15, 2020 48.47 48.63 48.19 48.27 64,763 +0.57(+1.19%)
Jul 14, 2020 47.28 47.79 47.22 47.70 69,783 +0.42(+0.88%)
Jul 13, 2020 47.74 47.93 47.25 47.29 50,920 -0.34(-0.71%)
Jul 10, 2020 47.32 47.62 47.21 47.62 49,446 +0.47(+1.00%)
Jul 09, 2020 47.37 47.40 46.87 47.15 33,873 -0.33(-0.69%)
Jul 08, 2020 47.27 47.49 47.13 47.48 44,440 +0.06(+0.13%)
Jul 07, 2020 47.63 47.83 47.42 47.42 111,501 -0.54(-1.13%)
Jul 06, 2020 47.92 48.05 47.82 47.96 176,205 +0.60(+1.27%)
Jul 02, 2020 47.43 47.61 47.34 47.36 37,169 +0.46(+0.98%)
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.