Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.99 +0.38 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.04 46.20 46.00 46.13 196,601 +0.06(+0.13%)
Jan 30, 2019 45.66 46.26 45.57 46.07 140,891 +0.53(+1.15%)
Jan 29, 2019 45.65 45.70 45.50 45.54 69,385 +0.11(+0.24%)
Jan 28, 2019 45.42 45.46 45.29 45.43 91,328 -0.32(-0.70%)
Jan 25, 2019 45.71 45.82 45.67 45.76 41,842 +0.53(+1.18%)
Jan 24, 2019 45.14 45.26 45.06 45.22 79,816 +0.27(+0.60%)
Jan 23, 2019 45.28 45.28 44.81 44.95 33,882 -0.06(-0.13%)
Jan 22, 2019 45.37 45.37 44.81 45.01 59,282 -0.78(-1.70%)
Jan 18, 2019 45.70 45.87 45.64 45.79 100,774 +0.48(+1.07%)
Jan 17, 2019 44.91 45.44 44.91 45.31 51,938 +0.06(+0.13%)
Jan 16, 2019 45.14 45.37 45.14 45.25 69,195 +0.10(+0.23%)
Jan 15, 2019 45.02 45.21 44.92 45.14 118,024 +0.45(+1.01%)
Jan 14, 2019 44.53 44.80 44.53 44.70 70,179 -0.15(-0.34%)
Jan 11, 2019 44.75 44.90 44.67 44.85 344,049 -0.35(-0.77%)
Jan 10, 2019 44.84 45.23 44.82 45.20 220,938 +0.18(+0.40%)
Jan 09, 2019 44.71 45.07 44.71 45.02 193,375 +0.42(+0.95%)
Jan 08, 2019 44.68 44.70 44.40 44.59 142,295 +0.36(+0.81%)
Jan 07, 2019 44.24 44.63 44.16 44.24 520,300 +0.00(+0.00%)
Jan 04, 2019 43.39 44.34 43.39 44.24 180,923 +1.39(+3.25%)
Jan 03, 2019 43.06 43.14 42.65 42.85 252,361 -0.32(-0.75%)
Jan 02, 2019 42.48 43.20 42.48 43.17 246,685 +0.22(+0.51%)
Dec 31, 2018 43.17 43.33 42.84 42.95 271,090 -0.09(-0.22%)
Dec 28, 2018 43.20 43.29 42.90 43.04 381,058 +0.13(+0.30%)
Dec 27, 2018 42.32 42.97 42.05 42.91 349,772 +0.34(+0.80%)
Dec 26, 2018 41.95 42.68 41.67 42.57 242,741 +0.93(+2.24%)
Dec 24, 2018 41.83 42.06 41.51 41.64 146,860 -0.27(-0.65%)
Dec 21, 2018 42.33 42.68 41.90 41.91 883,755 -1.15(-2.68%)
Dec 20, 2018 43.16 43.29 42.78 43.07 211,181 -0.29(-0.67%)
Dec 19, 2018 43.91 44.31 43.20 43.35 126,093 -0.64(-1.45%)
Dec 18, 2018 44.10 44.20 43.78 43.99 107,094 +0.17(+0.40%)
Dec 17, 2018 44.22 44.30 43.71 43.82 91,404 -0.34(-0.78%)
Dec 14, 2018 44.18 44.35 44.10 44.16 532,016 -0.44(-0.99%)
Dec 13, 2018 44.77 44.86 44.57 44.60 80,949 -0.11(-0.24%)
Dec 12, 2018 44.84 45.05 44.69 44.71 132,827 +0.53(+1.21%)
Dec 11, 2018 44.39 44.52 43.93 44.18 358,383 -0.04(-0.09%)
Dec 10, 2018 44.22 44.38 43.74 44.22 77,354 -0.43(-0.97%)
Dec 07, 2018 44.96 45.18 44.47 44.65 211,753 -0.38(-0.84%)
Dec 06, 2018 44.52 45.05 44.13 45.03 308,014 -0.08(-0.19%)
Dec 04, 2018 46.17 46.17 45.05 45.11 147,270 -1.40(-3.02%)
Dec 03, 2018 46.64 46.67 46.37 46.52 59,642 +0.64(+1.40%)
Nov 30, 2018 45.71 45.91 45.71 45.87 43,427 -0.01(-0.02%)
Nov 29, 2018 45.87 46.02 45.76 45.88 52,148 -0.23(-0.49%)
Nov 28, 2018 45.54 46.15 45.36 46.11 266,485 +0.74(+1.64%)
Nov 27, 2018 45.34 45.44 45.20 45.36 58,667 -0.15(-0.33%)
Nov 26, 2018 45.44 45.51 45.28 45.51 70,643 +0.69(+1.53%)
Nov 23, 2018 44.80 45.03 44.80 44.83 19,261 -0.14(-0.32%)
Nov 21, 2018 44.97 44.97 44.97 0 +0.61(+1.38%)
Nov 20, 2018 44.59 44.73 44.28 44.36 86,609 -0.76(-1.69%)
Nov 19, 2018 45.45 45.45 45.03 45.12 32,925 -0.30(-0.66%)
Nov 16, 2018 45.06 45.52 45.06 45.42 42,470 +0.10(+0.22%)
Nov 15, 2018 45.01 45.46 44.84 45.32 70,899 +0.38(+0.86%)
Nov 14, 2018 45.20 45.23 44.79 44.94 51,433 -0.14(-0.32%)
Nov 13, 2018 45.02 45.38 44.89 45.08 75,227 +0.08(+0.17%)
Nov 12, 2018 45.55 45.55 45.00 45.00 49,101 -0.55(-1.21%)
Nov 09, 2018 45.61 45.63 45.41 45.56 60,535 -0.48(-1.04%)
Nov 08, 2018 46.17 46.26 45.89 46.03 73,361 -0.40(-0.86%)
Nov 07, 2018 46.08 46.43 46.01 46.43 45,641 +0.60(+1.31%)
Nov 06, 2018 45.61 45.83 45.60 45.83 71,374 +0.45(+0.99%)
Nov 05, 2018 45.47 45.49 45.26 45.38 147,343 -0.02(-0.04%)
Nov 02, 2018 45.70 45.74 45.15 45.40 59,099 +0.21(+0.46%)
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.