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 (%)
Oct 31, 2017 47.35 47.50 47.33 47.35 6,292,214 -0.03(-0.07%)
Oct 30, 2017 47.38 47.42 47.31 47.38 45,322 -0.08(-0.17%)
Oct 27, 2017 47.27 47.46 47.20 47.46 39,052 +0.31(+0.65%)
Oct 26, 2017 47.15 47.25 47.11 47.16 55,992 +0.28(+0.59%)
Oct 25, 2017 47.08 47.08 46.81 46.88 78,053 -0.45(-0.96%)
Oct 24, 2017 47.25 47.39 47.24 47.33 43,023 +0.23(+0.50%)
Oct 23, 2017 47.21 47.21 47.05 47.10 41,535 +0.06(+0.12%)
Oct 20, 2017 47.02 47.06 46.92 47.04 47,776 +0.08(+0.17%)
Oct 19, 2017 46.85 47.02 46.85 46.96 39,831 -0.17(-0.36%)
Oct 18, 2017 47.10 47.14 47.02 47.13 56,043 -0.07(-0.15%)
Oct 17, 2017 47.17 47.20 47.07 47.20 79,233 +0.00(+0.00%)
Oct 16, 2017 47.20 47.28 47.12 47.20 45,732 +0.11(+0.24%)
Oct 13, 2017 46.99 47.09 46.93 47.09 29,509 +0.60(+1.29%)
Oct 12, 2017 46.46 46.60 46.43 46.49 41,012 +0.10(+0.21%)
Oct 11, 2017 46.32 46.45 46.28 46.39 34,417 +0.19(+0.41%)
Oct 10, 2017 46.22 46.28 46.17 46.20 58,135 +0.35(+0.77%)
Oct 09, 2017 45.96 45.99 45.84 45.85 49,787 -0.02(-0.04%)
Oct 06, 2017 45.72 45.87 45.69 45.87 50,282 -0.06(-0.12%)
Oct 05, 2017 45.80 45.94 45.75 45.92 143,436 +0.02(+0.04%)
Oct 04, 2017 45.82 45.92 45.82 45.91 52,586 -0.02(-0.05%)
Oct 03, 2017 45.77 45.95 45.77 45.93 71,552 +0.11(+0.25%)
Oct 02, 2017 45.75 45.86 45.71 45.82 139,846 +0.05(+0.11%)
Sep 29, 2017 45.71 45.79 45.63 45.77 24,993 +0.08(+0.18%)
Sep 28, 2017 45.54 45.72 45.53 45.69 26,727 +0.04(+0.08%)
Sep 27, 2017 45.54 45.69 45.50 45.65 41,116 +0.02(+0.05%)
Sep 26, 2017 45.64 45.66 45.52 45.62 58,154 -0.09(-0.19%)
Sep 25, 2017 45.64 45.73 45.61 45.71 37,365 -0.02(-0.04%)
Sep 22, 2017 45.69 45.73 45.64 45.73 43,682 +0.11(+0.25%)
Sep 21, 2017 45.67 45.70 45.57 45.62 48,971 -0.27(-0.58%)
Sep 20, 2017 46.01 46.10 45.77 45.88 28,181 -0.03(-0.07%)
Sep 19, 2017 45.91 45.97 45.87 45.92 34,412 +0.15(+0.32%)
Sep 18, 2017 45.75 45.81 45.66 45.77 32,811 +0.06(+0.14%)
Sep 15, 2017 45.66 45.73 45.53 45.71 27,059 +0.02(+0.05%)
Sep 14, 2017 45.48 45.68 45.39 45.68 23,746 +0.01(+0.02%)
Sep 13, 2017 45.78 45.78 45.59 45.67 44,195 -0.17(-0.37%)
Sep 12, 2017 46.07 46.07 45.76 45.84 41,057 +0.04(+0.09%)
Sep 11, 2017 45.80 45.87 45.76 45.80 15,878 +0.24(+0.53%)
Sep 08, 2017 45.62 45.62 45.54 45.56 59,719 +0.11(+0.23%)
Sep 07, 2017 45.41 45.52 45.39 45.45 32,617 +0.26(+0.57%)
Sep 06, 2017 45.17 45.28 45.16 45.20 95,954 +0.19(+0.43%)
Sep 05, 2017 45.07 45.11 44.85 45.00 212,795 -0.32(-0.72%)
Sep 01, 2017 45.27 45.39 45.26 45.32 32,174 +0.02(+0.05%)
Aug 31, 2017 45.14 45.36 45.14 45.30 40,521 +0.36(+0.81%)
Aug 30, 2017 44.89 44.94 44.81 44.94 23,780 -0.05(-0.11%)
Aug 29, 2017 44.97 45.08 44.97 44.98 25,647 -0.11(-0.25%)
Aug 28, 2017 45.09 45.15 45.03 45.10 24,240 +0.02(+0.04%)
Aug 25, 2017 44.99 45.17 44.99 45.08 55,878 +0.17(+0.38%)
Aug 24, 2017 44.97 44.97 44.88 44.91 27,783 -0.14(-0.31%)
Aug 23, 2017 44.95 45.05 44.94 45.05 33,608 -0.01(-0.02%)
Aug 22, 2017 44.95 45.13 44.95 45.06 144,116 +0.16(+0.36%)
Aug 21, 2017 44.98 44.98 44.84 44.90 36,861 -0.05(-0.11%)
Aug 18, 2017 44.87 45.05 44.86 44.94 30,610 +0.20(+0.45%)
Aug 17, 2017 45.03 45.03 44.73 44.74 41,332 -0.36(-0.81%)
Aug 16, 2017 44.93 45.14 44.93 45.11 35,103 +0.32(+0.71%)
Aug 15, 2017 44.81 44.83 44.69 44.79 47,883 -0.11(-0.25%)
Aug 14, 2017 44.81 44.94 44.81 44.90 44,690 +0.29(+0.65%)
Aug 11, 2017 44.62 44.73 44.59 44.61 42,429 -0.05(-0.11%)
Aug 10, 2017 45.04 45.04 44.60 44.66 168,210 -0.52(-1.15%)
Aug 09, 2017 45.16 45.21 45.08 45.18 61,533 -0.24(-0.54%)
Aug 08, 2017 45.38 45.47 45.33 45.42 52,822 -0.01(-0.02%)
Aug 07, 2017 45.28 45.43 45.18 45.43 36,618 +0.04(+0.09%)
Aug 04, 2017 45.37 45.43 45.24 45.39 34,652 -0.08(-0.18%)
Aug 03, 2017 45.33 45.47 45.30 45.47 44,144 +0.16(+0.36%)
Aug 02, 2017 45.37 45.44 45.31 45.31 51,874 -0.11(-0.23%)
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.