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, 2022 57.12 57.28 56.64 56.67 43,968 -0.65(-1.14%)
Mar 30, 2022 57.51 57.73 57.17 57.33 27,678 -0.46(-0.79%)
Mar 29, 2022 57.58 57.81 57.35 57.78 41,874 +1.03(+1.82%)
Mar 28, 2022 56.61 56.80 56.47 56.75 44,083 -0.66(-1.15%)
Mar 25, 2022 57.23 57.44 57.05 57.41 78,171 +0.02(+0.03%)
Mar 24, 2022 57.03 57.39 57.00 57.39 35,387 +0.71(+1.25%)
Mar 23, 2022 56.81 57.05 56.68 56.68 45,498 -0.36(-0.64%)
Mar 22, 2022 56.84 57.09 56.84 57.05 56,526 +0.20(+0.36%)
Mar 21, 2022 56.90 57.01 56.55 56.84 60,074 -0.07(-0.13%)
Mar 18, 2022 56.14 56.94 56.14 56.92 86,651 +0.85(+1.51%)
Mar 17, 2022 55.58 56.15 55.58 56.07 222,412 +0.41(+0.74%)
Mar 16, 2022 54.98 55.66 54.45 55.66 48,772 +1.54(+2.85%)
Mar 15, 2022 53.59 54.23 53.52 54.12 411,599 +0.67(+1.25%)
Mar 14, 2022 53.86 54.06 53.28 53.45 65,314 -0.16(-0.30%)
Mar 11, 2022 54.44 54.44 53.52 53.60 122,096 -0.70(-1.29%)
Mar 10, 2022 54.36 54.54 54.09 54.30 78,993 -0.06(-0.10%)
Mar 09, 2022 54.13 54.39 54.00 54.36 197,556 +1.23(+2.31%)
Mar 08, 2022 53.42 53.85 52.94 53.13 80,483 -0.67(-1.25%)
Mar 07, 2022 54.75 54.75 53.71 53.80 103,182 -1.73(-3.11%)
Mar 04, 2022 55.24 55.60 55.08 55.53 41,931 -0.41(-0.74%)
Mar 03, 2022 56.28 56.28 55.69 55.94 106,728 -0.35(-0.63%)
Mar 02, 2022 55.96 56.30 55.82 56.29 54,250 +0.52(+0.93%)
Mar 01, 2022 56.41 56.49 55.52 55.77 51,362 -0.67(-1.19%)
Feb 28, 2022 56.43 56.84 56.24 56.44 74,460 -0.47(-0.82%)
Feb 25, 2022 56.18 56.93 56.32 56.91 122,478 +1.14(+2.05%)
Feb 24, 2022 54.86 55.90 54.68 55.76 141,433 -0.38(-0.68%)
Feb 23, 2022 57.07 57.07 56.09 56.14 97,432 -0.57(-1.00%)
Feb 22, 2022 56.89 57.11 56.54 56.71 64,980 -0.38(-0.67%)
Feb 18, 2022 57.09 0 -0.20(-0.34%)
Feb 17, 2022 57.67 57.72 57.27 57.29 26,531 -0.67(-1.16%)
Feb 16, 2022 57.66 58.13 57.60 57.96 55,348 +0.13(+0.23%)
Feb 15, 2022 57.44 57.84 57.44 57.83 51,573 +0.73(+1.27%)
Feb 14, 2022 57.17 57.17 56.80 57.10 29,400 +0.04(+0.07%)
Feb 11, 2022 57.62 57.83 57.00 57.07 100,934 -0.57(-0.99%)
Feb 10, 2022 57.61 58.35 57.50 57.63 105,448 -0.73(-1.24%)
Feb 09, 2022 58.18 58.38 58.10 58.36 37,862 +0.82(+1.42%)
Feb 08, 2022 57.26 57.59 57.20 57.54 58,995 +0.50(+0.88%)
Feb 07, 2022 57.04 57.35 56.96 57.04 70,848 +0.23(+0.41%)
Feb 04, 2022 56.61 57.08 56.50 56.80 97,610 +0.35(+0.63%)
Feb 03, 2022 56.86 56.43 56.45 42,433 -0.89(-1.56%)
Feb 02, 2022 57.45 57.49 57.20 57.34 59,260 +0.66(+1.17%)
Feb 01, 2022 56.50 56.71 56.27 56.68 43,262 +0.26(+0.46%)
Jan 31, 2022 55.75 56.47 56.42 88,420 +1.01(+1.81%)
Jan 28, 2022 55.01 55.45 54.69 55.42 57,003 +0.01(+0.02%)
Jan 27, 2022 55.76 56.03 55.27 55.41 64,425 -0.80(-1.42%)
Jan 26, 2022 57.16 57.16 56.03 56.21 71,392 -0.75(-1.32%)
Jan 25, 2022 56.67 57.29 56.27 56.96 147,764 -0.21(-0.37%)
Jan 24, 2022 56.92 57.20 55.96 57.18 152,155 -0.27(-0.47%)
Jan 21, 2022 58.09 58.09 57.41 57.45 104,890 -0.39(-0.68%)
Jan 20, 2022 58.38 58.70 57.84 57.84 72,733 -0.21(-0.37%)
Jan 19, 2022 58.44 58.52 58.05 58.05 91,044 -0.44(-0.75%)
Jan 18, 2022 58.70 58.76 58.41 58.49 147,689 -0.95(-1.60%)
Jan 14, 2022 59.44 0 -0.09(-0.16%)
Jan 13, 2022 60.16 60.16 59.48 59.53 58,301 -0.48(-0.81%)
Jan 12, 2022 59.83 60.09 59.81 60.02 57,312 +0.71(+1.19%)
Jan 11, 2022 58.77 59.34 58.68 59.31 229,385 +0.47(+0.79%)
Jan 10, 2022 58.69 58.84 58.28 58.84 152,949 -0.20(-0.35%)
Jan 07, 2022 58.89 59.06 58.54 59.05 64,936 -0.07(-0.11%)
Jan 06, 2022 59.30 59.35 58.98 59.11 110,119 -0.60(-1.00%)
Jan 05, 2022 60.34 60.40 59.62 59.71 63,974 -0.50(-0.83%)
Jan 04, 2022 60.12 60.30 60.07 60.21 58,428 +0.78(+1.32%)
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.