Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.55 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.58 39.67 39.40 39.46 215,742 -0.73(-1.82%)
Mar 30, 2015 40.12 40.26 40.03 40.19 369,833 +0.05(+0.12%)
Mar 27, 2015 40.09 40.18 40.03 40.15 28,688 +0.05(+0.12%)
Mar 26, 2015 40.15 40.18 39.98 40.10 48,212 -0.29(-0.72%)
Mar 25, 2015 40.69 40.73 40.36 40.39 55,510 -0.16(-0.40%)
Mar 24, 2015 40.47 40.70 40.47 40.56 53,215 +0.07(+0.17%)
Mar 23, 2015 40.39 40.61 40.39 40.49 168,703 +0.18(+0.44%)
Mar 20, 2015 40.02 40.44 40.02 40.31 76,304 +0.69(+1.75%)
Mar 19, 2015 39.74 39.81 39.59 39.62 43,876 -0.43(-1.08%)
Mar 18, 2015 39.46 40.06 39.37 40.05 48,147 +0.72(+1.82%)
Mar 17, 2015 39.16 39.39 39.08 39.33 109,830 -0.04(-0.10%)
Mar 16, 2015 39.38 39.43 39.29 39.37 17,155 +0.23(+0.59%)
Mar 13, 2015 39.15 39.15 38.94 39.14 27,423 -0.12(-0.31%)
Mar 12, 2015 39.18 39.27 39.08 39.26 35,146 +0.80(+2.08%)
Mar 11, 2015 38.31 38.52 38.30 38.46 43,286 +0.17(+0.44%)
Mar 10, 2015 38.33 38.46 38.16 38.29 37,835 -0.58(-1.48%)
Mar 09, 2015 38.82 38.92 38.78 38.87 84,777 -0.08(-0.20%)
Mar 06, 2015 39.17 39.25 38.91 38.95 71,168 -0.23(-0.59%)
Mar 05, 2015 39.24 39.38 39.09 39.18 30,318 +0.06(+0.16%)
Mar 04, 2015 39.15 39.16 38.93 39.12 59,923 -0.11(-0.27%)
Mar 03, 2015 39.33 39.35 39.18 39.23 58,070 -0.18(-0.45%)
Mar 02, 2015 39.27 39.40 39.20 39.40 116,853 +0.06(+0.16%)
Feb 27, 2015 39.34 39.43 39.27 39.34 40,386 +0.05(+0.12%)
Feb 26, 2015 39.56 39.56 39.23 39.29 91,360 -0.04(-0.10%)
Feb 25, 2015 39.12 39.54 39.12 39.33 47,816 +0.12(+0.29%)
Feb 24, 2015 39.07 39.33 38.92 39.22 35,456 +0.18(+0.47%)
Feb 23, 2015 39.02 39.03 38.89 39.03 200,860 -0.20(-0.51%)
Feb 20, 2015 39.00 39.23 38.91 39.23 48,211 +0.27(+0.69%)
Feb 19, 2015 38.73 39.01 38.73 38.96 17,166 +0.26(+0.67%)
Feb 18, 2015 38.66 38.86 38.63 38.71 10,938 +0.28(+0.73%)
Feb 17, 2015 38.17 38.45 38.17 38.42 30,613 +0.28(+0.73%)
Feb 13, 2015 37.95 38.15 38.15 38.15 23,129 +0.45(+1.20%)
Feb 12, 2015 37.45 37.73 37.45 37.69 45,894 +0.20(+0.53%)
Feb 11, 2015 37.38 37.67 37.27 37.49 17,129 -0.12(-0.33%)
Feb 10, 2015 37.61 37.69 37.42 37.62 33,527 +0.32(+0.87%)
Feb 09, 2015 37.59 37.59 37.29 37.29 58,896 -0.17(-0.45%)
Feb 06, 2015 37.79 37.82 37.46 37.46 58,926 -0.45(-1.20%)
Feb 05, 2015 37.80 37.94 37.50 37.92 501,523 +0.43(+1.15%)
Feb 04, 2015 37.56 37.66 37.47 37.49 50,795 +0.06(+0.16%)
Feb 03, 2015 37.49 37.49 36.86 37.42 102,441 +0.08(+0.23%)
Feb 02, 2015 37.25 37.40 37.13 37.34 99,459 +0.31(+0.83%)
Jan 30, 2015 37.09 37.21 36.92 37.03 3,125,339 -0.30(-0.80%)
Jan 29, 2015 37.16 37.45 37.04 37.33 30,106 +0.28(+0.75%)
Jan 28, 2015 37.60 37.60 37.02 37.05 39,039 -0.08(-0.23%)
Jan 27, 2015 37.22 37.38 37.12 37.14 35,174 -0.02(-0.06%)
Jan 26, 2015 36.97 37.25 36.97 37.16 39,859 +0.24(+0.65%)
Jan 23, 2015 37.12 37.12 36.85 36.92 21,816 -0.15(-0.39%)
Jan 22, 2015 36.92 37.09 36.68 37.07 32,305 +0.28(+0.75%)
Jan 21, 2015 36.89 36.89 36.74 36.79 23,778 +0.16(+0.44%)
Jan 20, 2015 36.91 36.91 35.53 36.63 27,439 -0.02(-0.06%)
Jan 16, 2015 36.44 36.65 36.36 36.65 32,538 +0.28(+0.78%)
Jan 15, 2015 36.56 36.60 36.31 36.37 34,731 +0.30(+0.83%)
Jan 14, 2015 35.87 36.21 35.87 36.07 15,361 -0.14(-0.38%)
Jan 13, 2015 36.59 36.59 36.02 36.21 20,467 +0.24(+0.66%)
Jan 12, 2015 36.24 36.24 35.95 35.97 21,129 -0.22(-0.60%)
Jan 09, 2015 36.39 36.43 36.15 36.19 18,716 -0.13(-0.36%)
Jan 08, 2015 36.18 36.43 36.15 36.32 75,189 +0.40(+1.11%)
Jan 07, 2015 35.82 36.11 35.82 35.92 77,330 +0.45(+1.28%)
Jan 06, 2015 35.89 35.89 35.37 35.46 208,635 -0.44(-1.22%)
Jan 05, 2015 36.24 36.24 35.85 35.90 217,966 -0.39(-1.08%)
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.