Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.52 +0.24 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 49.17 49.35 49.11 49.19 36,259 -0.12(-0.25%)
Sep 27, 2018 49.19 49.47 49.19 49.31 50,198 -0.14(-0.28%)
Sep 26, 2018 49.42 49.67 49.42 49.44 113,196 +0.16(+0.32%)
Sep 25, 2018 49.44 49.44 49.26 49.29 41,207 +0.30(+0.61%)
Sep 24, 2018 49.09 49.09 48.95 48.98 135,141 -0.25(-0.51%)
Sep 21, 2018 49.13 49.28 49.13 49.24 30,276 +0.13(+0.27%)
Sep 20, 2018 49.11 49.19 49.01 49.10 45,452 +0.09(+0.19%)
Sep 19, 2018 48.89 49.06 48.89 49.01 51,198 +0.26(+0.52%)
Sep 18, 2018 48.47 48.84 48.47 48.75 33,982 +0.90(+1.87%)
Sep 17, 2018 48.02 48.07 47.86 47.86 29,710 +0.06(+0.12%)
Sep 14, 2018 47.87 47.89 47.71 47.80 22,976 +0.35(+0.74%)
Sep 13, 2018 47.59 47.59 47.36 47.45 40,899 +0.36(+0.76%)
Sep 12, 2018 46.84 47.15 46.81 47.09 53,822 +0.21(+0.45%)
Sep 11, 2018 46.74 46.92 46.70 46.88 45,963 +0.03(+0.06%)
Sep 10, 2018 46.90 46.94 46.80 46.85 45,859 +0.04(+0.09%)
Sep 07, 2018 46.82 46.89 46.64 46.80 42,123 -0.39(-0.83%)
Sep 06, 2018 47.17 47.22 46.96 47.20 80,979 -0.07(-0.14%)
Sep 05, 2018 47.35 47.35 47.13 47.26 58,982 -0.53(-1.10%)
Sep 04, 2018 47.80 47.81 47.66 47.79 41,644 -0.54(-1.11%)
Aug 31, 2018 48.32 48.32 48.32 0 -0.02(-0.03%)
Aug 30, 2018 48.41 48.50 48.27 48.34 41,291 -0.44(-0.91%)
Aug 29, 2018 48.63 48.80 48.62 48.78 64,169 +0.30(+0.62%)
Aug 28, 2018 48.58 48.63 48.46 48.48 52,088 -0.13(-0.28%)
Aug 27, 2018 48.40 48.62 48.40 48.62 29,796 +0.64(+1.34%)
Aug 24, 2018 47.84 47.98 47.80 47.97 53,492 +0.21(+0.44%)
Aug 23, 2018 47.83 47.85 47.70 47.76 68,613 -0.33(-0.69%)
Aug 22, 2018 48.04 48.13 48.02 48.10 23,588 +0.19(+0.40%)
Aug 21, 2018 47.90 48.01 47.86 47.91 69,032 +0.00(+0.00%)
Aug 20, 2018 47.86 47.94 47.80 47.91 67,557 +0.17(+0.35%)
Aug 17, 2018 47.57 47.97 47.48 47.74 30,276 +0.19(+0.40%)
Aug 16, 2018 47.43 47.71 47.43 47.55 85,488 +0.31(+0.65%)
Aug 15, 2018 47.31 47.38 47.09 47.24 51,275 -0.54(-1.14%)
Aug 14, 2018 47.72 47.82 47.66 47.78 39,900 +0.16(+0.34%)
Aug 13, 2018 47.76 47.88 47.57 47.62 32,264 -0.33(-0.70%)
Aug 10, 2018 48.02 48.05 47.88 47.96 90,589 -0.72(-1.48%)
Aug 09, 2018 48.74 48.85 48.68 48.68 23,163 -0.07(-0.14%)
Aug 08, 2018 48.69 48.84 48.65 48.74 51,134 +0.00(+0.00%)
Aug 07, 2018 48.78 48.88 48.70 48.74 40,863 +0.32(+0.65%)
Aug 06, 2018 48.30 48.44 48.20 48.42 305,779 -0.15(-0.31%)
Aug 03, 2018 48.37 48.58 48.37 48.58 46,671 -0.06(-0.12%)
Aug 02, 2018 48.47 48.65 48.38 48.63 35,541 -0.21(-0.43%)
Aug 01, 2018 49.00 49.08 48.77 48.84 56,764 -0.05(-0.10%)
Jul 31, 2018 48.89 49.03 48.73 48.89 73,199 -0.15(-0.31%)
Jul 30, 2018 49.26 49.26 49.01 49.04 788,239 -0.33(-0.68%)
Jul 27, 2018 49.43 49.53 49.24 49.38 80,417 +0.14(+0.29%)
Jul 26, 2018 49.23 49.30 49.20 49.24 32,551 -0.08(-0.17%)
Jul 25, 2018 48.99 49.42 48.85 49.32 90,666 +0.49(+1.01%)
Jul 24, 2018 48.89 49.12 48.78 48.83 119,075 +0.23(+0.46%)
Jul 23, 2018 48.58 48.60 48.48 48.60 47,447 +0.17(+0.35%)
Jul 20, 2018 48.25 48.55 48.25 48.43 32,771 +0.18(+0.38%)
Jul 19, 2018 48.12 48.34 48.08 48.25 74,318 -0.14(-0.30%)
Jul 18, 2018 48.24 48.41 48.21 48.39 73,241 +0.05(+0.10%)
Jul 17, 2018 48.13 48.40 48.13 48.35 105,038 +0.25(+0.53%)
Jul 16, 2018 48.16 48.20 48.05 48.09 84,112 +0.00(+0.00%)
Jul 13, 2018 47.97 48.15 47.97 48.09 63,363 +0.28(+0.58%)
Jul 12, 2018 47.76 47.85 47.71 47.81 41,208 +0.16(+0.33%)
Jul 11, 2018 47.93 47.96 47.51 47.66 89,784 -0.66(-1.37%)
Jul 10, 2018 48.29 48.38 48.26 48.32 50,285 -0.20(-0.41%)
Jul 09, 2018 48.39 48.56 48.31 48.52 234,500 +0.58(+1.22%)
Jul 06, 2018 47.63 48.00 47.63 47.93 115,059 +0.48(+1.00%)
Jul 05, 2018 47.52 47.63 47.42 47.46 177,989 -0.04(-0.09%)
Jul 03, 2018 47.50 47.50 47.50 0 +0.05(+0.11%)
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.