iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
75.46
+0.85 (1.14%)
Oct 27, 2025, 4:00 PM EDT - Market closed
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 74.15 | 74.70 | 74.15 | 74.64 | 74.64 | 1.25% | 38,687 |
| Sep 10, 2025 | 73.93 | 74.11 | 73.66 | 73.72 | 73.72 | 0.38% | 29,636 |
| Sep 9, 2025 | 73.26 | 73.51 | 73.19 | 73.44 | 73.44 | -0.78% | 38,511 |
| Sep 8, 2025 | 73.76 | 74.03 | 73.52 | 74.02 | 74.02 | 1.69% | 75,009 |
| Sep 5, 2025 | 73.04 | 73.27 | 72.61 | 72.79 | 72.79 | 0.54% | 32,363 |
| Sep 4, 2025 | 71.89 | 72.43 | 71.89 | 72.40 | 72.40 | 0.82% | 34,918 |
| Sep 3, 2025 | 71.65 | 71.86 | 71.56 | 71.81 | 71.81 | -0.19% | 42,435 |
| Sep 2, 2025 | 71.53 | 72.01 | 71.50 | 71.95 | 71.95 | -0.42% | 547,817 |
| Aug 29, 2025 | 72.27 | 72.39 | 72.14 | 72.25 | 72.25 | -0.76% | 30,142 |
| Aug 28, 2025 | 72.87 | 72.98 | 72.74 | 72.80 | 72.80 | 0.54% | 37,549 |
| Aug 27, 2025 | 71.94 | 72.41 | 71.81 | 72.41 | 72.41 | -0.23% | 38,658 |
| Aug 26, 2025 | 72.14 | 72.59 | 72.14 | 72.58 | 72.58 | 0.04% | 26,517 |
| Aug 25, 2025 | 72.86 | 72.90 | 72.52 | 72.55 | 72.55 | -1.05% | 42,566 |
| Aug 22, 2025 | 72.36 | 73.39 | 72.30 | 73.32 | 73.32 | 1.65% | 28,657 |
| Aug 21, 2025 | 72.29 | 72.38 | 72.07 | 72.13 | 72.13 | -0.66% | 42,439 |
| Aug 20, 2025 | 72.60 | 72.63 | 72.32 | 72.61 | 72.61 | -0.19% | 57,982 |
| Aug 19, 2025 | 72.91 | 73.02 | 72.61 | 72.75 | 72.75 | -0.29% | 66,439 |
| Aug 18, 2025 | 72.93 | 72.99 | 72.77 | 72.96 | 72.96 | 0.29% | 493,190 |