Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.15 -0.40 (-0.66%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 42.43 42.56 42.42 42.48 47,640 -0.03(-0.08%)
Apr 27, 2017 42.56 42.61 42.46 42.52 71,526 -0.04(-0.09%)
Apr 26, 2017 42.46 42.59 42.46 42.56 53,916 +0.04(+0.09%)
Apr 25, 2017 42.48 42.60 42.48 42.52 65,147 +0.14(+0.34%)
Apr 24, 2017 42.46 42.46 42.28 42.37 70,298 +0.29(+0.69%)
Apr 21, 2017 42.12 42.12 42.04 42.08 81,115 +0.10(+0.25%)
Apr 20, 2017 41.90 42.01 41.88 41.98 118,785 +0.34(+0.83%)
Apr 19, 2017 41.77 41.86 41.61 41.64 174,052 -0.14(-0.33%)
Apr 18, 2017 41.73 41.80 41.68 41.77 834,485 -0.26(-0.61%)
Apr 17, 2017 41.96 42.07 41.93 42.03 62,725 +0.39(+0.94%)
Apr 13, 2017 41.78 41.80 41.64 41.64 113,397 -0.32(-0.76%)
Apr 12, 2017 41.92 41.99 41.81 41.96 525,506 -0.06(-0.14%)
Apr 11, 2017 41.88 42.02 41.78 42.02 68,135 +0.17(+0.41%)
Apr 10, 2017 41.81 41.93 41.72 41.84 58,438 -0.05(-0.11%)
Apr 07, 2017 41.84 41.98 41.84 41.89 146,195 +0.01(+0.02%)
Apr 06, 2017 41.83 41.88 41.76 41.88 144,312 -0.14(-0.32%)
Apr 05, 2017 42.15 42.23 42.02 42.02 96,801 -0.14(-0.34%)
Apr 04, 2017 42.10 42.25 42.04 42.16 58,229 -0.19(-0.45%)
Apr 03, 2017 42.15 42.36 42.07 42.36 172,138 +0.19(+0.46%)
Mar 31, 2017 42.10 42.20 42.07 42.16 57,225 -0.32(-0.75%)
Mar 30, 2017 42.47 42.58 42.47 42.48 15,032 -0.17(-0.39%)
Mar 29, 2017 42.61 42.69 42.56 42.65 37,979 +0.07(+0.17%)
Mar 28, 2017 42.44 42.62 42.38 42.58 31,012 +0.27(+0.64%)
Mar 27, 2017 42.07 42.31 41.97 42.31 91,312 +0.07(+0.17%)
Mar 24, 2017 42.12 42.28 42.11 42.24 37,174 +0.32(+0.76%)
Mar 23, 2017 41.79 42.01 41.79 41.92 198,703 -0.05(-0.13%)
Mar 22, 2017 41.84 41.99 41.77 41.97 38,835 +0.05(+0.11%)
Mar 21, 2017 42.34 42.37 41.89 41.92 32,881 -0.32(-0.76%)
Mar 20, 2017 42.29 42.35 42.17 42.24 36,454 +0.02(+0.06%)
Mar 17, 2017 42.10 42.30 42.09 42.22 44,100 +0.18(+0.44%)
Mar 16, 2017 42.31 42.32 42.03 42.04 58,653 -0.18(-0.44%)
Mar 15, 2017 41.73 42.22 41.67 42.22 55,517 +0.65(+1.56%)
Mar 14, 2017 41.62 41.62 41.52 41.57 27,321 -0.26(-0.62%)
Mar 13, 2017 41.84 41.84 41.76 41.83 201,567 +0.18(+0.43%)
Mar 10, 2017 41.55 41.68 41.54 41.65 58,699 +0.34(+0.81%)
Mar 09, 2017 41.37 41.37 41.24 41.32 43,251 -0.03(-0.08%)
Mar 08, 2017 41.54 41.54 41.35 41.35 25,622 -0.18(-0.43%)
Mar 07, 2017 41.57 41.64 41.50 41.52 24,431 +0.00(+0.00%)
Mar 06, 2017 41.60 41.60 41.44 41.52 37,360 -0.11(-0.27%)
Mar 03, 2017 41.52 41.64 41.45 41.64 27,709 +0.13(+0.31%)
Mar 02, 2017 41.84 41.84 41.51 41.51 74,878 -0.54(-1.28%)
Mar 01, 2017 41.92 42.08 41.88 42.04 90,188 +0.44(+1.06%)
Feb 28, 2017 41.56 41.69 41.54 41.60 33,783 -0.06(-0.13%)
Feb 27, 2017 41.61 41.66 41.52 41.66 40,519 -0.08(-0.19%)
Feb 24, 2017 41.66 41.75 41.60 41.74 30,585 -0.18(-0.42%)
Feb 23, 2017 42.04 42.04 41.83 41.92 46,921 +0.09(+0.21%)
Feb 22, 2017 41.78 41.86 41.71 41.83 92,645 +0.02(+0.06%)
Feb 21, 2017 41.74 41.84 41.72 41.80 56,196 +0.29(+0.69%)
Feb 17, 2017 41.52 41.52 41.52 0 -0.10(-0.25%)
Feb 16, 2017 41.52 41.62 41.46 41.62 127,387 +0.06(+0.13%)
Feb 15, 2017 41.38 41.58 41.35 41.56 133,245 +0.10(+0.23%)
Feb 14, 2017 41.45 41.47 41.19 41.47 39,543 -0.14(-0.33%)
Feb 13, 2017 41.63 41.68 41.53 41.60 48,067 +0.18(+0.44%)
Feb 10, 2017 41.36 41.47 41.35 41.42 63,308 +0.25(+0.60%)
Feb 09, 2017 41.08 41.19 40.93 41.17 31,853 +0.08(+0.20%)
Feb 08, 2017 41.15 41.15 41.05 41.09 37,891 +0.14(+0.35%)
Feb 07, 2017 40.99 41.03 40.93 40.95 49,797 -0.03(-0.08%)
Feb 06, 2017 40.92 40.98 40.84 40.98 27,388 -0.18(-0.43%)
Feb 03, 2017 41.04 41.17 40.94 41.16 68,824 +0.18(+0.45%)
Feb 02, 2017 40.92 40.99 40.87 40.97 42,513 +0.04(+0.10%)
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.