Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.41 +0.13 (+0.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.08 37.20 36.91 37.02 3,126,242 -0.30(-0.80%)
Jan 29, 2015 37.15 37.44 37.03 37.32 30,115 +0.28(+0.75%)
Jan 28, 2015 37.59 37.59 37.01 37.04 39,051 -0.08(-0.23%)
Jan 27, 2015 37.21 37.37 37.11 37.13 35,184 -0.02(-0.06%)
Jan 26, 2015 36.96 37.24 36.96 37.15 39,871 +0.24(+0.65%)
Jan 23, 2015 37.11 37.11 36.84 36.91 21,822 -0.15(-0.39%)
Jan 22, 2015 36.91 37.07 36.67 37.06 32,314 +0.28(+0.75%)
Jan 21, 2015 36.87 36.87 36.73 36.78 23,785 +0.16(+0.44%)
Jan 20, 2015 36.90 36.90 35.52 36.62 27,447 -0.02(-0.06%)
Jan 16, 2015 36.43 36.64 36.35 36.64 32,548 +0.28(+0.78%)
Jan 15, 2015 36.55 36.59 36.30 36.36 34,741 +0.30(+0.83%)
Jan 14, 2015 35.86 36.20 35.86 36.06 15,366 -0.14(-0.38%)
Jan 13, 2015 36.57 36.58 36.01 36.20 20,473 +0.24(+0.66%)
Jan 12, 2015 36.23 36.23 35.94 35.96 21,136 -0.22(-0.60%)
Jan 09, 2015 36.38 36.42 36.14 36.17 18,722 -0.13(-0.36%)
Jan 08, 2015 36.17 36.41 36.14 36.31 75,211 +0.40(+1.11%)
Jan 07, 2015 35.81 36.10 35.81 35.91 77,352 +0.45(+1.28%)
Jan 06, 2015 35.87 35.88 35.36 35.45 208,696 -0.44(-1.22%)
Jan 05, 2015 36.23 36.23 35.84 35.89 218,029 -0.39(-1.08%)
Jan 02, 2015 36.58 36.59 36.25 36.28 15,250 -0.09(-0.25%)
Dec 31, 2014 36.61 36.37 36.37 36.37 46,922 -0.12(-0.34%)
Dec 30, 2014 36.58 36.65 36.50 36.50 99,415 -0.32(-0.88%)
Dec 29, 2014 36.97 36.97 36.81 36.82 51,331 -0.11(-0.29%)
Dec 26, 2014 36.92 37.09 36.90 36.93 25,227 +0.25(+0.69%)
Dec 24, 2014 36.73 36.67 36.67 36.67 67,979 -0.06(-0.17%)
Dec 23, 2014 36.93 36.93 36.67 36.74 48,607 -0.07(-0.19%)
Dec 22, 2014 36.95 36.95 36.77 36.81 54,938 +0.06(+0.17%)
Dec 19, 2014 36.72 36.93 36.64 36.74 89,387 +0.28(+0.78%)
Dec 18, 2014 36.31 36.53 36.31 36.46 54,761 +0.46(+1.28%)
Dec 17, 2014 35.83 36.36 35.80 36.00 42,415 +0.02(+0.06%)
Dec 16, 2014 36.19 36.37 35.92 35.97 60,240 +0.01(+0.02%)
Dec 15, 2014 36.51 36.52 35.93 35.97 59,980 -0.60(-1.64%)
Dec 12, 2014 36.85 36.91 36.56 36.57 23,915 -0.32(-0.88%)
Dec 11, 2014 37.26 37.26 36.89 36.89 18,886 +0.09(+0.25%)
Dec 10, 2014 37.37 37.37 36.77 36.80 53,945 -0.52(-1.40%)
Dec 09, 2014 37.20 37.37 37.13 37.32 24,100 +0.02(+0.04%)
Dec 08, 2014 37.63 37.63 37.31 37.31 57,802 -0.55(-1.46%)
Dec 05, 2014 37.57 37.88 37.56 37.86 777,691 +0.08(+0.22%)
Dec 04, 2014 37.80 37.86 37.77 37.77 40,777 -0.12(-0.30%)
Dec 03, 2014 37.79 37.91 37.77 37.89 56,342 -0.05(-0.14%)
Dec 02, 2014 37.86 37.99 37.81 37.94 12,358 +0.35(+0.94%)
Dec 01, 2014 37.75 37.77 37.48 37.59 37,291 -0.13(-0.35%)
Nov 28, 2014 37.75 37.81 37.71 37.72 15,588 -0.35(-0.91%)
Nov 26, 2014 38.07 38.07 38.07 38.07 14,167 +0.08(+0.22%)
Nov 25, 2014 37.87 38.03 37.84 37.98 15,623 +0.01(+0.02%)
Nov 24, 2014 38.11 38.11 37.92 37.98 23,014 -0.08(-0.20%)
Nov 21, 2014 38.12 38.34 37.96 38.05 20,438 +0.43(+1.15%)
Nov 20, 2014 37.60 37.77 37.54 37.62 19,606 -0.38(-0.99%)
Nov 19, 2014 37.91 38.05 37.91 38.00 30,064 -0.28(-0.72%)
Nov 18, 2014 38.23 38.38 38.19 38.28 21,657 +0.22(+0.59%)
Nov 17, 2014 38.12 38.12 37.98 38.05 12,562 -0.55(-1.42%)
Nov 14, 2014 38.58 38.68 38.39 38.60 13,337 +0.12(+0.32%)
Nov 13, 2014 38.59 38.59 38.38 38.48 8,096 +0.07(+0.18%)
Nov 12, 2014 38.16 38.41 38.16 38.41 46,665 +0.00(+0.00%)
Nov 11, 2014 38.28 38.52 38.28 38.41 12,249 +0.21(+0.54%)
Nov 10, 2014 38.17 38.31 38.12 38.20 28,066 +0.19(+0.51%)
Nov 07, 2014 38.02 38.08 37.84 38.01 15,123 +0.02(+0.06%)
Nov 06, 2014 38.12 38.13 37.94 37.98 23,995 -0.45(-1.16%)
Nov 05, 2014 38.47 38.47 38.26 38.43 18,075 -0.20(-0.53%)
Nov 04, 2014 38.52 38.64 38.34 38.63 39,490 -0.72(-1.83%)
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.