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 (%)
Jan 31, 2018 51.79 51.80 51.43 51.56 771,051 -0.21(-0.41%)
Jan 30, 2018 51.88 51.90 51.63 51.78 61,490 -0.55(-1.04%)
Jan 29, 2018 52.38 52.44 52.26 52.32 54,968 -0.39(-0.73%)
Jan 26, 2018 52.51 52.82 52.47 52.71 83,270 +0.42(+0.80%)
Jan 25, 2018 52.50 52.55 52.13 52.29 100,349 -0.23(-0.44%)
Jan 24, 2018 52.61 52.62 52.27 52.52 85,848 +0.12(+0.22%)
Jan 23, 2018 52.30 52.44 52.20 52.41 71,571 +0.26(+0.51%)
Jan 22, 2018 51.93 52.14 51.87 52.14 61,642 +0.21(+0.40%)
Jan 19, 2018 51.96 51.96 51.76 51.94 80,577 +0.35(+0.69%)
Jan 18, 2018 51.54 51.69 51.48 51.58 241,820 -0.40(-0.78%)
Jan 17, 2018 51.79 52.08 51.74 51.98 98,873 +0.37(+0.72%)
Jan 16, 2018 51.88 51.93 51.51 51.61 85,218 -0.07(-0.13%)
Jan 12, 2018 51.68 51.68 51.68 0 +0.25(+0.48%)
Jan 11, 2018 51.16 51.43 51.15 51.43 90,496 +0.33(+0.65%)
Jan 10, 2018 51.10 51.18 51.05 51.10 77,009 +0.09(+0.18%)
Jan 09, 2018 50.99 51.04 50.88 51.01 64,936 +0.01(+0.02%)
Jan 08, 2018 50.90 51.01 50.82 51.00 92,385 +0.19(+0.37%)
Jan 05, 2018 50.68 50.83 50.62 50.81 72,975 +0.21(+0.41%)
Jan 04, 2018 50.48 50.66 50.45 50.61 110,364 +0.38(+0.76%)
Jan 03, 2018 49.85 50.23 49.85 50.23 99,635 +0.58(+1.16%)
Jan 02, 2018 49.46 49.65 49.46 49.65 216,856 +0.42(+0.86%)
Dec 29, 2017 49.23 49.23 49.23 0 +0.03(+0.07%)
Dec 28, 2017 49.31 49.31 49.19 49.19 33,913 -0.02(-0.03%)
Dec 27, 2017 49.19 49.28 49.14 49.21 82,936 +0.12(+0.25%)
Dec 26, 2017 49.14 49.14 49.04 49.09 41,370 -0.06(-0.12%)
Dec 22, 2017 49.05 49.14 48.95 49.14 59,859 +0.21(+0.44%)
Dec 21, 2017 48.94 49.05 48.91 48.93 70,030 +0.15(+0.30%)
Dec 20, 2017 48.88 48.88 48.72 48.78 36,735 +0.05(+0.10%)
Dec 19, 2017 48.88 48.88 48.62 48.73 121,229 -0.33(-0.67%)
Dec 18, 2017 49.00 49.11 48.97 49.06 62,005 +0.56(+1.15%)
Dec 15, 2017 48.54 48.67 48.50 48.50 80,841 -0.09(-0.18%)
Dec 14, 2017 48.66 48.66 48.51 48.59 82,404 -0.19(-0.40%)
Dec 13, 2017 48.61 48.85 48.59 48.79 52,635 +0.32(+0.67%)
Dec 12, 2017 48.37 48.49 48.32 48.46 38,770 +0.15(+0.32%)
Dec 11, 2017 48.24 48.34 48.24 48.31 40,697 +0.15(+0.32%)
Dec 08, 2017 48.20 48.20 48.07 48.15 25,273 +0.18(+0.37%)
Dec 07, 2017 47.90 48.08 47.90 47.98 28,317 +0.23(+0.47%)
Dec 06, 2017 47.73 47.86 47.69 47.75 67,108 -0.23(-0.49%)
Dec 05, 2017 48.08 48.17 47.94 47.98 63,268 +0.08(+0.17%)
Dec 04, 2017 48.20 48.21 47.89 47.90 36,112 -0.45(-0.92%)
Dec 01, 2017 48.36 48.41 48.07 48.35 61,034 -0.16(-0.33%)
Nov 30, 2017 48.57 48.64 48.48 48.51 53,542 +0.07(+0.15%)
Nov 29, 2017 48.63 48.63 48.38 48.44 30,273 -0.18(-0.37%)
Nov 28, 2017 48.52 48.65 48.43 48.62 43,178 +0.12(+0.25%)
Nov 27, 2017 48.60 48.61 48.47 48.49 44,203 -0.16(-0.33%)
Nov 24, 2017 48.71 48.71 48.63 48.66 31,629 +0.25(+0.52%)
Nov 22, 2017 48.37 48.41 48.20 48.41 55,172 +0.11(+0.23%)
Nov 21, 2017 48.19 48.30 48.19 48.29 48,247 +0.45(+0.93%)
Nov 20, 2017 47.77 47.90 47.75 47.85 111,056 +0.25(+0.53%)
Nov 17, 2017 47.65 47.70 47.58 47.60 105,721 -0.20(-0.42%)
Nov 16, 2017 47.61 47.89 47.61 47.80 33,325 +0.50(+1.06%)
Nov 15, 2017 47.00 47.30 46.94 47.30 33,807 -0.27(-0.57%)
Nov 14, 2017 47.65 47.65 47.50 47.57 54,212 -0.31(-0.65%)
Nov 13, 2017 47.62 47.88 47.47 47.88 43,803 -0.11(-0.22%)
Nov 10, 2017 47.94 48.02 47.88 47.98 31,993 -0.26(-0.54%)
Nov 09, 2017 48.17 48.24 47.84 48.24 53,903 -0.24(-0.50%)
Nov 08, 2017 48.53 48.55 48.46 48.49 53,061 +0.29(+0.61%)
Nov 07, 2017 48.18 48.20 48.03 48.20 53,351 +0.29(+0.61%)
Nov 06, 2017 47.76 47.92 47.73 47.90 38,491 +0.06(+0.12%)
Nov 03, 2017 47.81 47.86 47.71 47.85 46,970 -0.02(-0.05%)
Nov 02, 2017 47.70 47.87 47.66 47.87 36,056 +0.18(+0.37%)
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.