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 (%)
May 31, 2022 53.33 53.42 53.05 53.10 63,610 -0.56(-1.04%)
May 27, 2022 53.45 53.73 53.43 53.66 69,665 +0.47(+0.89%)
May 26, 2022 52.91 53.25 52.86 53.18 67,479 +0.39(+0.74%)
May 25, 2022 52.55 52.92 52.43 52.79 110,057 +0.15(+0.28%)
May 24, 2022 52.64 52.68 52.38 52.64 50,543 -0.29(-0.55%)
May 23, 2022 52.76 53.10 52.76 52.93 109,718 +0.42(+0.80%)
May 20, 2022 52.64 52.68 51.90 52.51 70,732 +0.60(+1.15%)
May 19, 2022 51.60 52.19 51.60 51.92 108,242 +0.58(+1.12%)
May 18, 2022 52.01 52.13 51.30 51.34 71,205 -0.80(-1.54%)
May 17, 2022 51.91 52.14 51.78 52.14 76,898 +0.62(+1.21%)
May 16, 2022 51.47 51.73 51.30 51.52 69,046 -0.11(-0.22%)
May 13, 2022 51.15 51.70 51.15 51.63 39,624 +1.23(+2.45%)
May 12, 2022 50.34 50.75 50.06 50.40 107,954 +0.04(+0.08%)
May 11, 2022 50.76 51.28 50.29 50.36 264,903 -0.39(-0.77%)
May 10, 2022 51.26 51.26 50.42 50.75 97,923 +0.01(+0.02%)
May 09, 2022 51.29 51.29 50.51 50.74 46,886 -1.51(-2.89%)
May 06, 2022 52.21 52.30 51.81 52.24 115,952 -0.05(-0.09%)
May 05, 2022 53.32 53.32 51.98 52.29 91,603 -1.52(-2.83%)
May 04, 2022 52.92 54.04 52.40 53.82 77,825 +0.80(+1.51%)
May 03, 2022 52.78 53.11 52.72 53.02 120,958 +0.42(+0.80%)
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.