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 (%)
Feb 26, 2021 59.49 59.49 58.84 58.93 82,603 -1.06(-1.77%)
Feb 25, 2021 60.95 61.06 59.81 59.99 55,791 -1.14(-1.86%)
Feb 24, 2021 60.53 61.20 60.40 61.13 128,036 -0.21(-0.34%)
Feb 23, 2021 61.20 61.53 60.78 61.34 125,877 +0.19(+0.31%)
Feb 22, 2021 61.05 61.47 60.96 61.15 111,722 +0.03(+0.05%)
Feb 19, 2021 61.00 61.24 60.98 61.12 37,780 +0.27(+0.44%)
Feb 18, 2021 60.66 60.88 60.48 60.85 28,371 -0.61(-0.99%)
Feb 17, 2021 61.26 61.54 61.11 61.46 41,962 -0.02(-0.03%)
Feb 16, 2021 61.60 61.74 61.35 61.48 58,849 +0.34(+0.56%)
Feb 12, 2021 60.78 61.15 60.73 61.14 36,327 +0.27(+0.44%)
Feb 11, 2021 60.84 60.95 60.61 60.87 87,684 +0.41(+0.68%)
Feb 10, 2021 60.82 60.86 60.35 60.46 34,976 -0.13(-0.21%)
Feb 09, 2021 60.47 60.70 60.46 60.58 70,796 +0.28(+0.46%)
Feb 08, 2021 60.29 60.43 60.25 60.31 48,696 +0.80(+1.34%)
Feb 05, 2021 59.54 59.58 59.35 59.51 26,938 +0.45(+0.76%)
Feb 04, 2021 58.80 59.10 58.80 59.06 29,607 +0.04(+0.06%)
Feb 03, 2021 58.87 59.06 58.76 59.03 47,789 +0.29(+0.49%)
Feb 02, 2021 58.39 58.74 58.39 58.74 25,590 +0.57(+0.98%)
Feb 01, 2021 58.02 58.18 57.74 58.17 59,466 +0.77(+1.34%)
Jan 29, 2021 57.87 58.03 57.18 57.40 28,838 -1.30(-2.21%)
Jan 28, 2021 58.28 59.03 58.28 58.70 36,163 +0.38(+0.64%)
Jan 27, 2021 58.87 58.93 58.26 58.32 32,480 -1.37(-2.29%)
Jan 26, 2021 59.57 59.73 59.51 59.69 35,184 +0.01(+0.02%)
Jan 25, 2021 59.31 59.68 58.97 59.68 42,825 +0.30(+0.50%)
Jan 22, 2021 59.14 59.52 59.14 59.39 53,652 -0.21(-0.36%)
Jan 21, 2021 59.69 59.69 59.24 59.60 272,811 -0.09(-0.15%)
Jan 20, 2021 59.30 59.71 59.28 59.69 43,822 +0.47(+0.80%)
Jan 19, 2021 59.19 59.25 59.02 59.22 25,083 +0.37(+0.62%)
Jan 15, 2021 58.89 59.03 58.51 58.85 280,336 -0.75(-1.26%)
Jan 14, 2021 59.48 59.77 59.48 59.60 22,457 +0.45(+0.76%)
Jan 13, 2021 59.05 59.26 59.00 59.15 25,362 +0.09(+0.15%)
Jan 12, 2021 58.72 59.07 58.62 59.06 133,291 +0.34(+0.58%)
Jan 11, 2021 58.52 58.90 58.49 58.72 41,487 -0.67(-1.13%)
Jan 08, 2021 59.23 59.40 58.80 59.40 45,828 +0.83(+1.42%)
Jan 07, 2021 58.34 58.57 58.29 58.56 65,837 +0.02(+0.03%)
Jan 06, 2021 57.87 58.80 57.84 58.55 44,296 +0.59(+1.02%)
Jan 05, 2021 57.61 58.12 57.61 57.95 37,238 +0.72(+1.27%)
Jan 04, 2021 58.06 58.06 57.13 57.23 97,975 -0.40(-0.70%)
Dec 31, 2020 57.63 57.63 57.63 28,157 -0.02(-0.04%)
Dec 30, 2020 57.87 58.06 57.66 57.66 28,157 +0.16(+0.27%)
Dec 29, 2020 57.74 57.74 57.43 57.50 31,545 +0.42(+0.74%)
Dec 28, 2020 57.04 57.08 56.96 57.08 46,206 +0.51(+0.90%)
Dec 24, 2020 56.60 56.60 56.48 56.57 22,020 -0.13(-0.22%)
Dec 23, 2020 56.51 56.76 56.51 56.69 60,314 +0.44(+0.78%)
Dec 22, 2020 56.17 56.30 56.04 56.25 34,245 -0.26(-0.46%)
Dec 21, 2020 55.93 56.53 55.88 56.51 42,438 -0.54(-0.94%)
Dec 18, 2020 57.19 57.19 56.91 57.05 34,427 -0.29(-0.50%)
Dec 17, 2020 57.34 57.41 57.24 57.34 37,668 +0.38(+0.66%)
Dec 16, 2020 56.85 56.99 56.71 56.96 48,738 +0.14(+0.25%)
Dec 15, 2020 56.68 56.87 56.53 56.82 70,492 +0.31(+0.55%)
Dec 14, 2020 56.85 56.85 56.39 56.51 80,450 +0.20(+0.35%)
Dec 11, 2020 56.16 56.31 56.08 56.31 23,096 +0.10(+0.17%)
Dec 10, 2020 55.91 56.36 55.91 56.21 44,925 +0.20(+0.36%)
Dec 09, 2020 56.25 56.25 55.70 56.01 30,153 +0.26(+0.46%)
Dec 08, 2020 55.51 55.83 55.51 55.75 85,328 +0.08(+0.14%)
Dec 07, 2020 55.70 55.83 55.54 55.67 33,216 -0.67(-1.20%)
Dec 04, 2020 56.09 56.34 56.09 56.34 25,124 +0.30(+0.54%)
Dec 03, 2020 56.04 56.23 55.95 56.04 91,189 +0.19(+0.33%)
Dec 02, 2020 55.67 55.94 55.59 55.86 76,954 -0.09(-0.16%)
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.