iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
65.72
+0.39 (0.60%)
May 9, 2025, 10:05 AM - Market open
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 65.66 | 65.75 | 65.27 | 65.33 | 65.33 | -0.17% | 107,893 |
| May 7, 2025 | 65.40 | 65.66 | 65.23 | 65.44 | 65.44 | -0.62% | 76,981 |
| May 6, 2025 | 65.79 | 66.06 | 65.74 | 65.85 | 65.85 | 0.30% | 42,649 |
| May 5, 2025 | 65.55 | 65.87 | 65.55 | 65.65 | 65.65 | 0.27% | 57,434 |
| May 2, 2025 | 65.25 | 65.50 | 65.19 | 65.47 | 65.47 | 1.46% | 64,694 |
| May 1, 2025 | 64.74 | 64.84 | 64.44 | 64.53 | 64.53 | -0.48% | 451,068 |
| Apr 30, 2025 | 64.15 | 64.97 | 63.93 | 64.84 | 64.84 | -0.18% | 89,398 |
| Apr 29, 2025 | 64.78 | 65.06 | 64.67 | 64.96 | 64.96 | 0.29% | 41,800 |
| Apr 28, 2025 | 64.27 | 64.77 | 64.25 | 64.77 | 64.77 | 0.98% | 39,099 |
| Apr 25, 2025 | 63.61 | 64.14 | 63.55 | 64.14 | 64.14 | 0.36% | 51,310 |
| Apr 24, 2025 | 63.31 | 63.96 | 63.29 | 63.91 | 63.91 | 1.16% | 42,301 |
| Apr 23, 2025 | 63.54 | 63.87 | 63.00 | 63.18 | 63.18 | 0.11% | 43,867 |
| Apr 22, 2025 | 62.96 | 63.46 | 62.88 | 63.11 | 63.11 | 1.94% | 70,288 |
| Apr 21, 2025 | 62.16 | 62.22 | 61.42 | 61.91 | 61.91 | -0.15% | 66,882 |
| Apr 17, 2025 | 61.85 | 62.31 | 61.82 | 62.00 | 62.00 | 1.77% | 47,650 |
| Apr 16, 2025 | 61.35 | 61.56 | 60.72 | 60.92 | 60.92 | -0.52% | 182,192 |
| Apr 15, 2025 | 61.21 | 61.53 | 61.06 | 61.24 | 61.24 | 0.56% | 115,646 |
| Apr 14, 2025 | 60.76 | 61.23 | 60.52 | 60.90 | 60.90 | 1.55% | 81,307 |
| Apr 11, 2025 | 58.97 | 60.06 | 58.65 | 59.97 | 59.97 | 2.48% | 469,437 |
| Apr 10, 2025 | 59.02 | 59.05 | 57.29 | 58.52 | 58.52 | -3.08% | 147,490 |
| Apr 9, 2025 | 55.78 | 60.48 | 55.69 | 60.38 | 60.38 | 8.09% | 326,482 |
| Apr 8, 2025 | 58.18 | 58.18 | 55.13 | 55.86 | 55.86 | 0.23% | 377,417 |
| Apr 7, 2025 | 54.95 | 57.90 | 54.90 | 55.73 | 55.73 | -0.94% | 423,466 |
| Apr 4, 2025 | 57.77 | 57.93 | 56.04 | 56.26 | 56.26 | -6.56% | 280,546 |
| Apr 3, 2025 | 60.89 | 60.96 | 60.08 | 60.21 | 60.21 | -3.31% | 131,635 |
| Apr 2, 2025 | 61.53 | 62.32 | 61.53 | 62.27 | 62.27 | 0.10% | 89,379 |
| Apr 1, 2025 | 61.87 | 62.36 | 61.57 | 62.21 | 62.21 | -0.05% | 759,713 |
| Mar 31, 2025 | 61.89 | 62.32 | 61.63 | 62.24 | 62.24 | -0.75% | 101,731 |
| Mar 28, 2025 | 62.92 | 63.03 | 62.56 | 62.71 | 62.71 | -1.67% | 28,045 |
| Mar 27, 2025 | 63.69 | 63.92 | 63.57 | 63.78 | 63.78 | 0.14% | 245,609 |
| Mar 26, 2025 | 64.06 | 64.12 | 63.56 | 63.69 | 63.69 | -1.06% | 42,300 |
| Mar 25, 2025 | 64.13 | 64.37 | 64.00 | 64.37 | 64.37 | 0.69% | 111,560 |
| Mar 24, 2025 | 63.80 | 63.98 | 63.73 | 63.93 | 63.93 | 0.11% | 45,174 |
| Mar 21, 2025 | 63.76 | 63.96 | 63.67 | 63.86 | 63.86 | -0.20% | 78,707 |
| Mar 20, 2025 | 63.57 | 64.03 | 63.57 | 63.99 | 63.99 | -0.57% | 33,004 |
| Mar 19, 2025 | 63.84 | 64.50 | 63.78 | 64.36 | 64.36 | 0.91% | 35,926 |
| Mar 18, 2025 | 63.76 | 63.87 | 63.48 | 63.78 | 63.78 | -0.55% | 41,439 |
| Mar 17, 2025 | 63.65 | 64.25 | 63.65 | 64.13 | 64.13 | 1.14% | 133,791 |
| Mar 14, 2025 | 62.89 | 63.41 | 62.89 | 63.41 | 63.41 | 1.54% | 62,301 |
| Mar 13, 2025 | 62.50 | 62.69 | 62.28 | 62.45 | 62.45 | -0.43% | 43,908 |
| Mar 12, 2025 | 62.61 | 62.84 | 62.25 | 62.72 | 62.72 | 1.29% | 86,555 |
| Mar 11, 2025 | 62.14 | 62.21 | 61.54 | 61.92 | 61.92 | -0.56% | 94,825 |
| Mar 10, 2025 | 62.74 | 62.88 | 61.94 | 62.27 | 62.27 | -1.92% | 52,267 |
| Mar 7, 2025 | 63.15 | 63.59 | 62.93 | 63.49 | 63.49 | 0.38% | 59,909 |
| Mar 6, 2025 | 63.54 | 63.83 | 63.20 | 63.25 | 63.25 | -0.83% | 80,532 |
| Mar 5, 2025 | 63.13 | 63.87 | 63.08 | 63.78 | 63.78 | 2.23% | 53,020 |
| Mar 4, 2025 | 62.31 | 63.04 | 61.77 | 62.39 | 62.39 | -0.40% | 70,101 |
| Mar 3, 2025 | 63.29 | 63.44 | 62.45 | 62.64 | 62.64 | 0.58% | 544,157 |
| Feb 28, 2025 | 61.97 | 62.30 | 61.79 | 62.28 | 62.28 | -0.57% | 39,242 |
| Feb 27, 2025 | 63.32 | 63.32 | 62.64 | 62.64 | 62.64 | -0.81% | 35,394 |