iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
71.57
-0.93 (-1.29%)
Nov 20, 2025, 2:04 PM EST - Market open
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 72.93 | 73.03 | 71.63 | 72.04 | - | -0.63% | 39,619 |
| Nov 19, 2025 | 72.49 | 72.85 | 72.23 | 72.50 | 72.50 | -0.21% | 64,493 |
| Nov 18, 2025 | 72.63 | 72.89 | 72.23 | 72.65 | 72.65 | -1.65% | 48,007 |
| Nov 17, 2025 | 74.31 | 74.59 | 73.65 | 73.87 | 73.87 | -1.38% | 76,472 |
| Nov 14, 2025 | 74.61 | 75.10 | 74.61 | 74.90 | 74.90 | 0.79% | 46,667 |
| Nov 13, 2025 | 75.22 | 75.22 | 74.25 | 74.31 | 74.31 | -1.64% | 45,231 |
| Nov 12, 2025 | 75.44 | 75.70 | 75.42 | 75.55 | 75.55 | 0.47% | 31,455 |
| Nov 11, 2025 | 75.10 | 75.30 | 74.93 | 75.20 | 75.20 | 0.03% | 29,813 |
| Nov 10, 2025 | 74.95 | 75.26 | 74.67 | 75.18 | 75.18 | 0.78% | 44,589 |
| Nov 7, 2025 | 74.15 | 74.60 | 73.79 | 74.60 | 74.60 | 0.20% | 43,010 |
| Nov 6, 2025 | 74.69 | 74.74 | 74.24 | 74.45 | 74.45 | 0.07% | 56,864 |
| Nov 5, 2025 | 74.09 | 74.53 | 74.05 | 74.40 | 74.40 | 0.23% | 65,393 |
| Nov 4, 2025 | 74.27 | 74.61 | 74.19 | 74.23 | 74.23 | -0.93% | 52,707 |
| Nov 3, 2025 | 74.83 | 74.95 | 74.59 | 74.93 | 74.93 | 0.28% | 53,774 |
| Oct 31, 2025 | 74.86 | 74.97 | 74.52 | 74.72 | 74.72 | 0.07% | 69,227 |
| Oct 30, 2025 | 74.55 | 74.97 | 74.55 | 74.67 | 74.67 | -0.24% | 32,188 |
| Oct 29, 2025 | 75.17 | 75.27 | 74.42 | 74.85 | 74.85 | -0.99% | 111,441 |
| Oct 28, 2025 | 75.43 | 75.70 | 75.28 | 75.60 | 75.60 | 0.19% | 43,226 |
| Oct 27, 2025 | 75.40 | 75.46 | 75.26 | 75.46 | 75.46 | 1.14% | 76,419 |
| Oct 24, 2025 | 74.63 | 74.74 | 74.52 | 74.61 | 74.61 | 0.27% | 56,483 |
| Oct 23, 2025 | 74.29 | 74.56 | 74.22 | 74.41 | 74.41 | 0.34% | 49,444 |
| Oct 22, 2025 | 74.35 | 74.42 | 73.84 | 74.16 | 74.16 | -0.39% | 37,555 |
| Oct 21, 2025 | 74.63 | 74.69 | 74.32 | 74.45 | 74.45 | -0.94% | 632,891 |
| Oct 20, 2025 | 74.85 | 75.29 | 74.85 | 75.16 | 75.16 | 1.50% | 74,050 |
| Oct 17, 2025 | 73.78 | 74.10 | 73.72 | 74.05 | 74.05 | 0.27% | 48,027 |
| Oct 16, 2025 | 74.12 | 74.21 | 73.58 | 73.85 | 73.85 | 0.26% | 487,393 |
| Oct 15, 2025 | 73.66 | 73.90 | 73.38 | 73.66 | 73.66 | 1.10% | 62,394 |
| Oct 14, 2025 | 72.12 | 73.17 | 72.01 | 72.86 | 72.86 | 0.68% | 36,223 |
| Oct 13, 2025 | 72.13 | 72.50 | 72.04 | 72.37 | 72.37 | 1.09% | 40,385 |
| Oct 10, 2025 | 73.01 | 73.16 | 71.50 | 71.59 | 71.59 | -3.28% | 71,642 |
| Oct 9, 2025 | 74.67 | 74.67 | 73.87 | 74.02 | 74.02 | -0.38% | 302,092 |
| Oct 8, 2025 | 74.36 | 74.43 | 74.21 | 74.30 | 74.30 | -0.20% | 35,486 |
| Oct 7, 2025 | 74.94 | 74.95 | 74.41 | 74.45 | 74.45 | -1.19% | 115,074 |
| Oct 6, 2025 | 75.29 | 75.62 | 75.28 | 75.35 | 75.35 | 0.98% | 52,989 |
| Oct 3, 2025 | 74.58 | 74.80 | 74.46 | 74.62 | 74.62 | 1.57% | 59,418 |
| Oct 2, 2025 | 73.69 | 73.69 | 73.20 | 73.47 | 73.47 | -0.04% | 98,393 |
| Oct 1, 2025 | 73.72 | 73.91 | 73.21 | 73.50 | 73.50 | 0.10% | 682,762 |
| Sep 30, 2025 | 73.33 | 73.47 | 73.20 | 73.43 | 73.43 | -0.22% | 26,533 |
| Sep 29, 2025 | 73.63 | 73.71 | 73.45 | 73.59 | 73.59 | 0.37% | 77,003 |
| Sep 26, 2025 | 73.24 | 73.37 | 73.08 | 73.32 | 73.32 | 0.25% | 24,890 |
| Sep 25, 2025 | 73.15 | 73.25 | 72.90 | 73.14 | 73.14 | -0.38% | 29,810 |
| Sep 24, 2025 | 73.70 | 73.75 | 73.40 | 73.42 | 73.42 | -0.61% | 35,524 |
| Sep 23, 2025 | 74.15 | 74.24 | 73.87 | 73.87 | 73.87 | -0.36% | 93,817 |
| Sep 22, 2025 | 73.86 | 74.16 | 73.77 | 74.14 | 74.14 | 0.48% | 29,204 |
| Sep 19, 2025 | 73.90 | 73.90 | 73.66 | 73.78 | 73.78 | -0.63% | 35,067 |
| Sep 18, 2025 | 74.12 | 74.42 | 73.95 | 74.25 | 74.25 | 0.05% | 42,085 |
| Sep 17, 2025 | 74.49 | 74.76 | 73.94 | 74.21 | 74.21 | -0.48% | 218,685 |
| Sep 16, 2025 | 74.62 | 74.62 | 74.35 | 74.57 | 74.57 | -0.09% | 23,338 |
| Sep 15, 2025 | 74.44 | 74.69 | 74.40 | 74.63 | 74.63 | 0.65% | 20,021 |
| Sep 12, 2025 | 74.10 | 74.30 | 73.95 | 74.15 | 74.15 | -0.66% | 48,098 |