Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

61.22 +0.23 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.32 53.40 53.04 53.09 63,628 -0.56(-1.04%)
May 27, 2022 53.44 53.72 53.41 53.64 69,685 +0.47(+0.89%)
May 26, 2022 52.89 53.23 52.85 53.17 67,498 +0.39(+0.74%)
May 25, 2022 52.54 52.91 52.42 52.78 110,089 +0.15(+0.28%)
May 24, 2022 52.63 52.67 52.37 52.63 50,558 -0.29(-0.54%)
May 23, 2022 52.74 53.09 52.74 52.92 109,750 +0.42(+0.80%)
May 20, 2022 52.63 52.67 51.89 52.50 70,753 +0.60(+1.15%)
May 19, 2022 51.59 52.17 51.59 51.90 108,273 +0.58(+1.12%)
May 18, 2022 52.00 52.12 51.28 51.33 71,226 -0.80(-1.53%)
May 17, 2022 51.89 52.13 51.76 52.13 76,920 +0.62(+1.21%)
May 16, 2022 51.46 51.72 51.29 51.50 69,066 -0.11(-0.22%)
May 13, 2022 51.13 51.68 51.13 51.62 39,635 +1.23(+2.45%)
May 12, 2022 50.32 50.73 50.04 50.38 107,985 +0.04(+0.08%)
May 11, 2022 50.74 51.27 50.28 50.34 264,979 -0.39(-0.77%)
May 10, 2022 51.24 51.24 50.41 50.73 97,951 +0.01(+0.02%)
May 09, 2022 51.27 51.27 50.50 50.72 46,899 -1.51(-2.89%)
May 06, 2022 52.19 52.29 51.79 52.23 115,985 -0.05(-0.09%)
May 05, 2022 53.31 53.31 51.97 52.28 91,630 -1.52(-2.83%)
May 04, 2022 52.91 54.03 52.39 53.80 77,848 +0.80(+1.51%)
May 03, 2022 52.76 53.09 52.70 53.00 120,993 +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.