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, 2021 59.42 59.85 59.42 59.57 32,681 -0.43(-0.72%)
Mar 30, 2021 59.86 60.14 59.83 60.00 22,938 -0.31(-0.52%)
Mar 29, 2021 60.39 60.51 60.07 60.32 75,752 -0.41(-0.68%)
Mar 26, 2021 60.14 60.77 60.14 60.73 23,578 +0.81(+1.34%)
Mar 25, 2021 59.40 59.95 59.39 59.92 20,837 +0.72(+1.21%)
Mar 24, 2021 59.30 59.62 59.21 59.21 57,993 -0.65(-1.09%)
Mar 23, 2021 60.15 60.26 59.70 59.86 43,543 -0.92(-1.52%)
Mar 22, 2021 60.71 61.00 60.64 60.78 50,487 -0.18(-0.29%)
Mar 19, 2021 60.84 60.96 60.32 60.96 23,242 +0.29(+0.47%)
Mar 18, 2021 60.78 61.16 60.67 60.67 40,138 +0.02(+0.03%)
Mar 17, 2021 60.24 60.78 60.16 60.66 25,766 +0.27(+0.44%)
Mar 16, 2021 60.49 60.50 60.31 60.39 246,929 +0.13(+0.21%)
Mar 15, 2021 59.98 60.26 59.83 60.26 24,025 +0.37(+0.61%)
Mar 12, 2021 59.46 59.90 59.44 59.90 37,322 +0.47(+0.80%)
Mar 11, 2021 59.50 59.65 59.32 59.42 58,153 -0.10(-0.17%)
Mar 10, 2021 59.39 59.58 59.26 59.52 37,409 +0.13(+0.21%)
Mar 09, 2021 59.14 59.52 59.02 59.39 82,056 +0.72(+1.22%)
Mar 08, 2021 58.82 59.11 58.64 58.68 46,130 -0.60(-1.01%)
Mar 05, 2021 59.20 59.33 58.53 59.28 26,595 +0.47(+0.79%)
Mar 04, 2021 59.34 59.58 58.57 58.81 36,222 -0.54(-0.90%)
Mar 03, 2021 59.58 59.73 59.31 59.35 66,329 -0.30(-0.50%)
Mar 02, 2021 59.68 59.84 59.41 59.64 47,030 -0.55(-0.92%)
Mar 01, 2021 59.76 60.21 59.73 60.20 32,690 +1.25(+2.13%)
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%)
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.