iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
77.68
+0.31 (0.40%)
At close: Apr 6, 2026, 4:00 PM EDT
77.68
0.00 (0.00%)
After-hours: Apr 6, 2026, 8:00 PM EDT
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 77.22 | 77.79 | 77.22 | 77.68 | 77.68 | 0.40% | 56,704 |
| Apr 2, 2026 | 76.10 | 77.70 | 76.03 | 77.37 | 77.37 | -1.02% | 67,937 |
| Apr 1, 2026 | 78.08 | 78.76 | 77.94 | 78.17 | 78.17 | 2.17% | 134,921 |
| Mar 31, 2026 | 74.95 | 76.55 | 74.66 | 76.51 | 76.51 | 3.03% | 143,500 |
| Mar 30, 2026 | 75.01 | 75.17 | 74.06 | 74.26 | 74.26 | 0.19% | 146,413 |
| Mar 27, 2026 | 74.67 | 74.85 | 73.99 | 74.12 | 74.12 | -1.17% | 45,544 |
| Mar 26, 2026 | 75.77 | 76.28 | 74.87 | 75.00 | 75.00 | -2.25% | 127,225 |
| Mar 25, 2026 | 76.95 | 77.14 | 76.48 | 76.73 | 76.73 | 1.58% | 90,526 |
| Mar 24, 2026 | 75.09 | 76.06 | 75.00 | 75.54 | 75.54 | -0.59% | 65,734 |
| Mar 23, 2026 | 75.84 | 76.82 | 75.50 | 75.99 | 75.99 | 2.54% | 56,721 |
| Mar 20, 2026 | 76.13 | 76.13 | 73.74 | 74.11 | 74.11 | -3.14% | 48,599 |
| Mar 19, 2026 | 75.05 | 76.78 | 75.01 | 76.51 | 76.51 | -0.04% | 79,206 |
| Mar 18, 2026 | 77.06 | 77.36 | 76.43 | 76.54 | 76.54 | -1.25% | 132,655 |
| Mar 17, 2026 | 77.69 | 77.99 | 77.35 | 77.51 | 77.51 | -0.01% | 79,445 |
| Mar 16, 2026 | 76.94 | 77.52 | 76.89 | 77.52 | 77.52 | 2.22% | 82,124 |
| Mar 13, 2026 | 76.82 | 77.11 | 75.82 | 75.84 | 75.84 | -1.13% | 73,517 |
| Mar 12, 2026 | 77.33 | 77.38 | 76.36 | 76.71 | 76.71 | -1.87% | 65,850 |
| Mar 11, 2026 | 77.94 | 78.53 | 77.59 | 78.17 | 78.17 | -0.61% | 65,587 |
| Mar 10, 2026 | 78.53 | 80.00 | 78.31 | 78.65 | 78.65 | 0.92% | 48,108 |
| Mar 9, 2026 | 76.44 | 78.04 | 75.62 | 77.93 | 77.93 | 0.71% | 64,547 |
| Mar 6, 2026 | 76.86 | 77.72 | 76.75 | 77.38 | 77.38 | -1.05% | 112,270 |
| Mar 5, 2026 | 78.63 | 78.92 | 77.42 | 78.20 | 78.20 | -2.62% | 53,807 |
| Mar 4, 2026 | 79.39 | 80.33 | 79.08 | 80.30 | 80.30 | 1.53% | 101,534 |
| Mar 3, 2026 | 77.67 | 79.48 | 77.00 | 79.09 | 79.09 | -3.43% | 194,507 |
| Mar 2, 2026 | 81.12 | 82.16 | 81.12 | 81.90 | 81.90 | -1.74% | 214,912 |
| Feb 27, 2026 | 83.56 | 83.77 | 83.32 | 83.35 | 83.35 | -0.05% | 365,687 |
| Feb 26, 2026 | 83.34 | 83.49 | 82.88 | 83.39 | 83.39 | - | 88,858 |
| Feb 25, 2026 | 83.02 | 83.53 | 82.92 | 83.39 | 83.39 | 1.16% | 176,388 |
| Feb 24, 2026 | 81.78 | 82.59 | 81.74 | 82.43 | 82.43 | 0.04% | 54,317 |
| Feb 23, 2026 | 82.64 | 82.93 | 82.21 | 82.40 | 82.40 | -0.27% | 86,618 |
| Feb 20, 2026 | 81.60 | 82.66 | 81.60 | 82.62 | 82.62 | 0.60% | 78,564 |
| Feb 19, 2026 | 81.84 | 82.21 | 81.70 | 82.13 | 82.13 | -0.07% | 136,708 |
| Feb 18, 2026 | 82.25 | 82.69 | 82.01 | 82.19 | 82.19 | -0.28% | 108,852 |
| Feb 17, 2026 | 81.95 | 82.58 | 81.44 | 82.42 | 82.42 | -1.01% | 109,105 |
| Feb 13, 2026 | 82.95 | 83.36 | 82.44 | 83.26 | 83.26 | 0.13% | 81,358 |
| Feb 12, 2026 | 83.83 | 83.98 | 83.01 | 83.15 | 83.15 | -0.69% | 322,379 |
| Feb 11, 2026 | 83.54 | 83.92 | 83.10 | 83.73 | 83.73 | 1.18% | 132,205 |
| Feb 10, 2026 | 82.75 | 83.04 | 82.65 | 82.75 | 82.75 | 1.21% | 79,080 |
| Feb 9, 2026 | 80.87 | 81.86 | 80.76 | 81.76 | 81.76 | 2.11% | 107,383 |
| Feb 6, 2026 | 79.36 | 80.19 | 79.36 | 80.07 | 80.07 | 2.72% | 55,410 |
| Feb 5, 2026 | 78.16 | 78.50 | 77.89 | 77.95 | 77.95 | -1.38% | 72,441 |
| Feb 4, 2026 | 79.34 | 79.62 | 78.71 | 79.04 | 79.04 | 0.74% | 87,673 |
| Feb 3, 2026 | 78.13 | 78.51 | 77.72 | 78.46 | 78.46 | 0.90% | 105,150 |
| Feb 2, 2026 | 77.21 | 77.82 | 77.11 | 77.76 | 77.76 | 0.04% | 106,323 |
| Jan 30, 2026 | 78.06 | 78.07 | 77.37 | 77.73 | 77.73 | -0.94% | 46,702 |
| Jan 29, 2026 | 78.63 | 78.74 | 77.42 | 78.47 | 78.47 | 0.97% | 55,551 |
| Jan 28, 2026 | 77.75 | 77.81 | 77.38 | 77.72 | 77.72 | -0.72% | 88,768 |
| Jan 27, 2026 | 77.82 | 78.34 | 77.82 | 78.28 | 78.28 | 1.54% | 67,413 |
| Jan 26, 2026 | 77.42 | 77.53 | 77.04 | 77.09 | 77.09 | 0.23% | 56,779 |
| Jan 23, 2026 | 76.26 | 76.94 | 76.21 | 76.91 | 76.91 | 0.21% | 64,945 |