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 59.51 59.51 58.86 58.95 82,579 -1.06(-1.77%)
Feb 25, 2021 60.97 61.08 59.82 60.01 55,775 -1.14(-1.86%)
Feb 24, 2021 60.55 61.22 60.41 61.15 127,999 -0.21(-0.34%)
Feb 23, 2021 61.22 61.55 60.80 61.35 125,841 +0.19(+0.31%)
Feb 22, 2021 61.07 61.49 60.98 61.17 111,689 +0.03(+0.05%)
Feb 19, 2021 61.01 61.26 61.00 61.14 37,769 +0.27(+0.44%)
Feb 18, 2021 60.67 60.90 60.49 60.87 28,363 -0.61(-0.99%)
Feb 17, 2021 61.28 61.56 61.13 61.48 41,950 -0.02(-0.03%)
Feb 16, 2021 61.62 61.76 61.37 61.50 58,832 +0.34(+0.56%)
Feb 12, 2021 60.80 61.17 60.75 61.16 36,317 +0.27(+0.44%)
Feb 11, 2021 60.86 60.96 60.63 60.89 87,659 +0.41(+0.68%)
Feb 10, 2021 60.84 60.88 60.37 60.48 34,966 -0.13(-0.21%)
Feb 09, 2021 60.49 60.72 60.48 60.60 70,775 +0.28(+0.46%)
Feb 08, 2021 60.31 60.45 60.27 60.33 48,682 +0.80(+1.34%)
Feb 05, 2021 59.56 59.60 59.37 59.53 26,930 +0.45(+0.76%)
Feb 04, 2021 58.81 59.12 58.81 59.08 29,598 +0.04(+0.06%)
Feb 03, 2021 58.88 59.07 58.78 59.05 47,775 +0.29(+0.49%)
Feb 02, 2021 58.41 58.76 58.41 58.76 25,582 +0.57(+0.98%)
Feb 01, 2021 58.03 58.20 57.76 58.19 59,449 +0.77(+1.34%)
Jan 29, 2021 57.88 58.05 57.19 57.42 28,830 -1.30(-2.21%)
Jan 28, 2021 58.29 59.05 58.29 58.71 36,152 +0.38(+0.64%)
Jan 27, 2021 58.88 58.95 58.28 58.34 32,470 -1.37(-2.29%)
Jan 26, 2021 59.59 59.75 59.53 59.71 35,173 +0.01(+0.01%)
Jan 25, 2021 59.32 59.70 58.98 59.70 42,812 +0.30(+0.50%)
Jan 22, 2021 59.15 59.54 59.15 59.40 53,637 -0.21(-0.36%)
Jan 21, 2021 59.71 59.71 59.26 59.62 272,733 -0.09(-0.15%)
Jan 20, 2021 59.31 59.73 59.30 59.71 43,809 +0.47(+0.80%)
Jan 19, 2021 59.21 59.26 59.04 59.23 25,076 +0.37(+0.62%)
Jan 15, 2021 58.91 59.05 58.53 58.87 280,255 -0.75(-1.26%)
Jan 14, 2021 59.50 59.79 59.50 59.62 22,450 +0.45(+0.76%)
Jan 13, 2021 59.06 59.28 59.02 59.17 25,354 +0.09(+0.15%)
Jan 12, 2021 58.74 59.09 58.63 59.08 133,253 +0.34(+0.58%)
Jan 11, 2021 58.54 58.92 58.51 58.74 41,475 -0.67(-1.13%)
Jan 08, 2021 59.25 59.41 58.81 59.41 45,815 +0.83(+1.42%)
Jan 07, 2021 58.36 58.58 58.30 58.58 65,818 +0.02(+0.03%)
Jan 06, 2021 57.89 58.81 57.86 58.56 44,283 +0.59(+1.02%)
Jan 05, 2021 57.63 58.14 57.63 57.97 37,227 +0.72(+1.27%)
Jan 04, 2021 58.08 58.08 57.15 57.25 97,947 -0.40(-0.70%)
Dec 31, 2020 57.65 57.65 57.65 28,149 -0.02(-0.04%)
Dec 30, 2020 57.88 58.08 57.67 57.67 28,149 +0.16(+0.27%)
Dec 29, 2020 57.76 57.76 57.44 57.52 31,536 +0.42(+0.74%)
Dec 28, 2020 57.06 57.09 56.98 57.09 46,193 +0.51(+0.90%)
Dec 24, 2020 56.62 56.62 56.49 56.58 22,013 -0.13(-0.22%)
Dec 23, 2020 56.52 56.77 56.52 56.71 60,297 +0.44(+0.78%)
Dec 22, 2020 56.18 56.32 56.06 56.27 34,235 -0.26(-0.46%)
Dec 21, 2020 55.95 56.55 55.90 56.53 42,426 -0.54(-0.94%)
Dec 18, 2020 57.20 57.20 56.93 57.07 34,417 -0.29(-0.50%)
Dec 17, 2020 57.35 57.43 57.26 57.35 37,657 +0.38(+0.66%)
Dec 16, 2020 56.86 57.00 56.72 56.98 48,724 +0.14(+0.25%)
Dec 15, 2020 56.70 56.89 56.55 56.83 70,471 +0.31(+0.55%)
Dec 14, 2020 56.86 56.86 56.41 56.52 80,427 +0.20(+0.35%)
Dec 11, 2020 56.17 56.32 56.10 56.32 23,089 +0.10(+0.17%)
Dec 10, 2020 55.92 56.38 55.92 56.23 44,912 +0.20(+0.36%)
Dec 09, 2020 56.27 56.27 55.72 56.02 30,145 +0.26(+0.46%)
Dec 08, 2020 55.53 55.85 55.53 55.76 85,304 +0.08(+0.14%)
Dec 07, 2020 55.72 55.84 55.56 55.69 33,206 -0.67(-1.20%)
Dec 04, 2020 56.11 56.36 56.11 56.36 25,117 +0.30(+0.54%)
Dec 03, 2020 56.06 56.24 55.97 56.06 91,163 +0.19(+0.33%)
Dec 02, 2020 55.69 55.95 55.61 55.87 76,932 -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.