iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
72.55
-0.77 (-1.05%)
At close: Aug 25, 2025, 4:00 PM
72.55
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 72.86 | 72.90 | 72.52 | 72.55 | - | -1.05% | 42,565 |
| 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 |
| Aug 15, 2025 | 72.93 | 72.93 | 72.73 | 72.75 | 72.75 | 1.06% | 31,997 |
| Aug 14, 2025 | 72.04 | 72.19 | 71.82 | 71.99 | 71.99 | -0.63% | 41,184 |
| Aug 13, 2025 | 72.39 | 72.58 | 72.34 | 72.45 | 72.45 | 0.08% | 40,596 |
| Aug 12, 2025 | 71.88 | 72.45 | 71.86 | 72.39 | 72.39 | 1.57% | 41,560 |
| Aug 11, 2025 | 71.40 | 71.51 | 71.17 | 71.27 | 71.27 | -0.18% | 33,928 |
| Aug 8, 2025 | 71.25 | 71.51 | 71.17 | 71.40 | 71.40 | 1.13% | 37,774 |
| Aug 7, 2025 | 71.00 | 71.00 | 70.34 | 70.60 | 70.60 | 0.56% | 39,295 |
| Aug 6, 2025 | 70.04 | 70.32 | 69.92 | 70.21 | 70.21 | 1.08% | 29,509 |
| Aug 5, 2025 | 69.47 | 69.56 | 69.25 | 69.46 | 69.46 | -0.04% | 37,279 |
| Aug 4, 2025 | 69.23 | 69.50 | 69.20 | 69.49 | 69.49 | 1.53% | 58,247 |
| Aug 1, 2025 | 68.44 | 68.46 | 67.95 | 68.44 | 68.44 | 0.43% | 39,704 |
| Jul 31, 2025 | 68.50 | 68.50 | 67.88 | 68.15 | 68.15 | -0.45% | 33,009 |
| Jul 30, 2025 | 68.83 | 68.93 | 68.28 | 68.46 | 68.46 | -0.13% | 40,915 |
| Jul 29, 2025 | 68.89 | 68.89 | 68.55 | 68.55 | 68.55 | -0.25% | 36,244 |
| Jul 28, 2025 | 69.00 | 69.00 | 68.57 | 68.72 | 68.72 | -1.36% | 88,005 |
| Jul 25, 2025 | 69.47 | 69.70 | 69.41 | 69.67 | 69.67 | -0.71% | 35,524 |
| Jul 24, 2025 | 70.30 | 70.49 | 70.16 | 70.17 | 70.17 | -0.18% | 46,967 |
| Jul 23, 2025 | 70.08 | 70.33 | 69.96 | 70.30 | 70.30 | 3.11% | 174,950 |
| Jul 22, 2025 | 68.04 | 68.18 | 67.81 | 68.18 | 68.18 | 0.64% | 40,144 |
| Jul 21, 2025 | 67.70 | 68.03 | 67.70 | 67.75 | 67.75 | 0.73% | 35,672 |
| Jul 18, 2025 | 67.60 | 67.60 | 67.15 | 67.26 | 67.26 | -0.36% | 22,903 |
| Jul 17, 2025 | 67.15 | 67.56 | 67.13 | 67.50 | 67.50 | 0.51% | 44,775 |
| Jul 16, 2025 | 66.88 | 67.17 | 66.71 | 67.16 | 67.16 | 0.52% | 37,914 |
| Jul 15, 2025 | 67.42 | 67.42 | 66.75 | 66.81 | 66.81 | -0.99% | 43,761 |
| Jul 14, 2025 | 67.30 | 67.50 | 67.25 | 67.48 | 67.48 | 0.25% | 52,252 |
| Jul 11, 2025 | 67.41 | 67.41 | 67.19 | 67.31 | 67.31 | -0.61% | 59,324 |
| Jul 10, 2025 | 67.53 | 67.79 | 67.44 | 67.72 | 67.72 | -0.12% | 37,100 |
| Jul 9, 2025 | 67.59 | 67.80 | 67.40 | 67.80 | 67.80 | 0.34% | 50,870 |
| Jul 8, 2025 | 67.56 | 67.72 | 67.45 | 67.57 | 67.57 | 0.45% | 476,233 |
| Jul 7, 2025 | 67.89 | 67.97 | 67.09 | 67.27 | 67.27 | -1.94% | 72,683 |
| Jul 3, 2025 | 68.50 | 68.78 | 68.50 | 68.60 | 68.60 | 0.03% | 37,761 |
| Jul 2, 2025 | 68.22 | 68.58 | 68.20 | 68.58 | 68.58 | 0.22% | 45,399 |
| Jul 1, 2025 | 68.52 | 68.77 | 68.39 | 68.43 | 68.43 | -0.39% | 248,478 |
| Jun 30, 2025 | 68.54 | 68.73 | 68.44 | 68.70 | 68.70 | -0.03% | 68,540 |
| Jun 27, 2025 | 68.62 | 68.91 | 68.45 | 68.72 | 68.72 | 0.91% | 75,664 |
| Jun 26, 2025 | 67.79 | 68.17 | 67.71 | 68.10 | 68.10 | 1.75% | 35,568 |
| Jun 25, 2025 | 67.01 | 67.01 | 66.79 | 66.93 | 66.93 | -0.30% | 81,251 |
| Jun 24, 2025 | 66.87 | 67.16 | 66.85 | 67.13 | 67.13 | 0.95% | 3,244,323 |
| Jun 23, 2025 | 65.54 | 66.50 | 65.51 | 66.50 | 66.50 | 0.77% | 3,489,003 |
| Jun 20, 2025 | 66.65 | 66.65 | 65.98 | 65.99 | 65.99 | -1.52% | 86,805 |
| Jun 18, 2025 | 67.14 | 67.38 | 66.93 | 67.01 | 67.01 | 0.66% | 85,862 |
| Jun 17, 2025 | 67.05 | 67.06 | 66.48 | 66.57 | 66.57 | -1.13% | 60,768 |
| Jun 16, 2025 | 67.39 | 67.74 | 67.25 | 67.33 | 67.33 | -0.78% | 399,687 |
| Jun 13, 2025 | 67.87 | 68.18 | 67.71 | 67.86 | 67.02 | -0.85% | 58,561 |