Pacific Ishares Core MSCI ETF (NY: IPAC )

62.74 +0.38 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.35 49.94 49.22 49.84 283,574 -0.23(-0.46%)
Jun 29, 2022 50.13 50.22 49.88 50.07 414,523 -0.16(-0.32%)
Jun 28, 2022 51.04 51.08 50.21 50.23 165,753 -0.02(-0.04%)
Jun 27, 2022 50.30 50.47 50.16 50.25 129,203 -0.23(-0.46%)
Jun 24, 2022 49.85 50.50 49.85 50.48 165,458 +1.07(+2.17%)
Jun 23, 2022 49.40 49.56 49.02 49.41 1,936,354 +0.19(+0.39%)
Jun 22, 2022 49.07 49.48 49.07 49.22 128,771 -0.32(-0.64%)
Jun 21, 2022 49.49 49.75 49.45 49.53 168,553 +0.67(+1.37%)
Jun 17, 2022 49.08 49.27 48.61 48.86 178,621 -0.54(-1.09%)
Jun 16, 2022 49.22 49.66 48.97 49.40 1,916,430 -0.87(-1.74%)
Jun 15, 2022 49.73 50.49 49.35 50.27 87,217 +0.68(+1.37%)
Jun 14, 2022 49.99 50.05 49.26 49.59 108,642 -0.40(-0.81%)
Jun 13, 2022 50.46 50.65 49.81 50.00 251,958 -1.47(-2.85%)
Jun 10, 2022 51.83 51.83 51.30 51.46 42,790 -0.97(-1.85%)
Jun 09, 2022 53.17 53.23 52.43 52.43 53,953 -0.69(-1.29%)
Jun 08, 2022 53.37 53.54 53.12 53.12 7,003,921 -0.74(-1.38%)
Jun 07, 2022 53.43 53.93 53.37 53.86 68,671 +0.17(+0.32%)
Jun 06, 2022 54.10 54.15 53.64 53.69 54,964 +0.18(+0.33%)
Jun 03, 2022 53.69 53.86 53.47 53.51 66,280 -1.09(-2.00%)
Jun 02, 2022 53.92 54.61 53.77 54.61 56,030 +0.84(+1.56%)
Jun 01, 2022 54.48 54.51 53.63 53.77 398,045 -0.01(-0.02%)
May 31, 2022 54.01 54.10 53.73 53.78 62,810 -0.57(-1.04%)
May 27, 2022 54.14 54.42 54.11 54.34 68,789 +0.48(+0.89%)
May 26, 2022 53.58 53.93 53.53 53.86 66,630 +0.40(+0.74%)
May 25, 2022 53.22 53.60 53.10 53.47 108,673 +0.15(+0.28%)
May 24, 2022 53.32 53.36 53.05 53.32 49,908 -0.29(-0.55%)
May 23, 2022 53.43 53.78 53.43 53.61 108,338 +0.42(+0.80%)
May 20, 2022 53.32 53.35 52.56 53.18 69,843 +0.60(+1.15%)
May 19, 2022 52.26 52.85 52.26 52.58 106,881 +0.58(+1.12%)
May 18, 2022 52.67 52.80 51.95 52.00 70,310 -0.81(-1.53%)
May 17, 2022 52.57 52.81 52.44 52.81 75,931 +0.63(+1.21%)
May 16, 2022 52.13 52.39 51.96 52.17 68,178 -0.11(-0.22%)
May 13, 2022 51.80 52.35 51.80 52.29 39,125 +1.25(+2.45%)
May 12, 2022 50.98 51.39 50.69 51.04 106,596 +0.04(+0.08%)
May 11, 2022 51.40 51.94 50.93 51.00 261,571 -0.40(-0.77%)
May 10, 2022 51.91 51.91 51.06 51.39 96,691 +0.01(+0.02%)
May 09, 2022 51.94 51.94 51.16 51.38 46,296 -1.53(-2.89%)
May 06, 2022 52.87 52.97 52.47 52.91 114,494 -0.05(-0.09%)
May 05, 2022 54.00 54.00 52.65 52.96 90,451 -1.54(-2.83%)
May 04, 2022 53.60 54.73 53.07 54.50 76,847 +0.81(+1.51%)
May 03, 2022 53.45 53.78 53.39 53.69 119,437 +0.42(+0.80%)
May 02, 2022 53.07 53.29 52.71 53.27 116,705 +0.06(+0.11%)
Apr 29, 2022 54.08 54.49 53.20 53.21 71,575 -0.69(-1.28%)
Apr 28, 2022 53.49 53.99 53.05 53.90 124,112 +0.81(+1.53%)
Apr 27, 2022 53.11 53.42 52.90 53.09 115,489 +0.36(+0.68%)
Apr 26, 2022 53.45 53.47 52.73 52.73 65,291 -1.04(-1.93%)
Apr 25, 2022 53.46 53.84 53.18 53.77 179,334 +0.00(+0.00%)
Apr 22, 2022 54.61 54.66 53.77 53.77 82,735 -1.15(-2.09%)
Apr 21, 2022 55.80 55.88 54.78 54.92 105,313 -0.61(-1.10%)
Apr 20, 2022 55.52 55.60 55.34 55.53 70,648 +0.34(+0.61%)
Apr 19, 2022 54.57 55.19 54.52 55.19 105,493 +0.24(+0.43%)
Apr 18, 2022 54.85 55.16 54.71 54.96 95,513 -0.50(-0.90%)
Apr 14, 2022 55.83 55.93 55.39 55.45 64,017 -0.17(-0.31%)
Apr 13, 2022 55.02 55.64 55.02 55.62 46,367 +0.67(+1.22%)
Apr 12, 2022 55.49 55.49 54.80 54.96 97,861 -0.37(-0.66%)
Apr 11, 2022 55.62 55.70 55.32 55.32 47,773 -0.97(-1.72%)
Apr 08, 2022 56.12 56.38 56.03 56.29 34,340 -0.10(-0.18%)
Apr 07, 2022 56.22 56.57 56.05 56.40 56,258 -0.20(-0.35%)
Apr 06, 2022 56.66 56.80 56.30 56.60 42,671 -0.75(-1.31%)
Apr 05, 2022 57.87 57.96 57.21 57.35 30,855 -1.08(-1.85%)
Apr 04, 2022 57.90 58.50 57.86 58.43 214,466 +0.60(+1.04%)
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.