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 (%)
Dec 30, 2022 51.38 51.51 51.17 51.28 100,328 -0.33(-0.65%)
Dec 29, 2022 51.33 51.74 51.33 51.62 92,896 +0.77(+1.52%)
Dec 28, 2022 51.51 51.54 50.79 50.84 83,769 -0.60(-1.17%)
Dec 27, 2022 51.37 51.65 51.23 51.45 62,377 +0.05(+0.09%)
Dec 23, 2022 51.09 51.42 51.03 51.40 97,196 +0.28(+0.54%)
Dec 22, 2022 51.38 51.38 50.77 51.12 68,740 -0.38(-0.74%)
Dec 21, 2022 51.42 51.67 51.30 51.50 203,665 +0.21(+0.41%)
Dec 20, 2022 51.21 51.56 51.13 51.29 136,225 +0.37(+0.73%)
Dec 19, 2022 51.20 51.33 50.77 50.92 169,473 -0.30(-0.58%)
Dec 16, 2022 51.05 51.28 50.78 51.22 634,936 +0.10(+0.19%)
Dec 15, 2022 51.84 51.91 51.01 51.12 171,924 -1.33(-2.53%)
Dec 14, 2022 52.66 52.88 52.11 52.45 69,471 -0.17(-0.33%)
Dec 13, 2022 53.17 53.25 52.47 52.62 99,202 +0.89(+1.73%)
Dec 12, 2022 51.59 51.80 51.48 51.73 90,251 -0.08(-0.15%)
Dec 09, 2022 51.78 52.12 51.73 51.80 220,183 +0.14(+0.27%)
Dec 08, 2022 51.40 51.67 51.24 51.66 124,091 +0.44(+0.87%)
Dec 07, 2022 51.12 51.39 51.05 51.22 272,505 +0.05(+0.09%)
Dec 06, 2022 51.40 51.56 50.93 51.17 134,517 -0.07(-0.13%)
Dec 05, 2022 51.76 51.95 51.15 51.24 155,558 -0.96(-1.83%)
Dec 02, 2022 51.69 52.43 51.62 52.19 145,728 -0.16(-0.31%)
Dec 01, 2022 52.42 52.55 52.12 52.35 522,647 +0.31(+0.60%)
Nov 30, 2022 51.40 52.17 51.04 52.04 76,035 +0.82(+1.61%)
Nov 29, 2022 51.24 51.46 51.16 51.22 85,402 +0.08(+0.15%)
Nov 28, 2022 51.31 51.58 51.07 51.14 133,094 -0.47(-0.92%)
Nov 25, 2022 51.48 51.71 51.48 51.61 31,756 +0.21(+0.41%)
Nov 23, 2022 50.91 51.49 50.91 51.41 117,504 +0.59(+1.15%)
Nov 22, 2022 50.43 50.82 50.39 50.82 91,044 +0.82(+1.65%)
Nov 21, 2022 50.03 50.08 49.83 50.00 81,082 -0.43(-0.84%)
Nov 18, 2022 50.64 50.64 50.31 50.42 185,317 -0.08(-0.15%)
Nov 17, 2022 50.01 50.54 50.01 50.50 226,817 +0.05(+0.09%)
Nov 16, 2022 50.70 50.70 50.33 50.45 225,759 -0.21(-0.41%)
Nov 15, 2022 50.93 51.05 50.48 50.66 167,218 +0.49(+0.98%)
Nov 14, 2022 50.20 50.54 50.12 50.17 160,247 -0.55(-1.08%)
Nov 11, 2022 50.35 50.79 50.20 50.71 60,317 +1.02(+2.06%)
Nov 10, 2022 48.78 49.71 48.75 49.69 213,479 +2.62(+5.57%)
Nov 09, 2022 47.49 47.76 47.07 47.07 182,951 -0.84(-1.76%)
Nov 08, 2022 47.79 48.24 47.65 47.91 128,225 +0.49(+1.04%)
Nov 07, 2022 47.49 47.57 47.27 47.42 198,815 +0.08(+0.16%)
Nov 04, 2022 46.92 47.36 46.69 47.35 89,573 +1.44(+3.13%)
Nov 03, 2022 45.77 46.08 45.64 45.91 69,557 -0.27(-0.59%)
Nov 02, 2022 46.88 46.13 46.18 135,787 -0.45(-0.97%)
Nov 01, 2022 47.05 47.11 46.45 46.64 64,423 +0.60(+1.29%)
Oct 31, 2022 45.99 46.13 45.89 46.04 138,267 -0.24(-0.51%)
Oct 28, 2022 45.90 46.31 45.90 46.28 130,525 +0.23(+0.50%)
Oct 27, 2022 46.34 46.67 46.05 46.05 158,580 -0.39(-0.84%)
Oct 26, 2022 46.22 46.83 46.22 46.44 114,838 +0.33(+0.72%)
Oct 25, 2022 45.54 46.18 45.54 46.11 78,337 +0.88(+1.95%)
Oct 24, 2022 45.09 45.32 44.87 45.23 132,019 -0.55(-1.20%)
Oct 21, 2022 44.45 45.88 44.45 45.77 76,578 +0.75(+1.66%)
Oct 20, 2022 45.18 45.65 44.92 45.03 203,171 +0.00(+0.00%)
Oct 19, 2022 45.25 45.35 44.84 45.03 77,610 -0.30(-0.67%)
Oct 18, 2022 45.77 45.79 45.13 45.33 90,177 -0.08(-0.17%)
Oct 17, 2022 45.19 45.58 45.19 45.41 137,944 +0.56(+1.25%)
Oct 14, 2022 45.71 45.73 44.78 44.85 111,035 -0.78(-1.70%)
Oct 13, 2022 44.20 45.78 44.20 45.62 171,253 +0.37(+0.82%)
Oct 12, 2022 45.21 45.40 45.15 45.25 116,388 -0.21(-0.46%)
Oct 11, 2022 45.62 46.00 45.31 45.46 142,443 -0.47(-1.03%)
Oct 10, 2022 46.07 46.07 45.73 45.94 254,150 -0.36(-0.78%)
Oct 07, 2022 46.66 46.76 46.14 46.30 110,808 -0.52(-1.11%)
Oct 06, 2022 46.99 47.26 46.79 46.82 494,258 -0.43(-0.90%)
Oct 05, 2022 47.04 47.52 46.88 47.24 119,824 -0.43(-0.89%)
Oct 04, 2022 47.06 47.67 47.02 47.67 600,896 +1.47(+3.17%)
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.