iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
62.71
-1.07 (-1.67%)
At close: Mar 28, 2025, 3:50 PM
62.05
-0.66 (-1.06%)
Pre-market: Mar 31, 2025, 7:12 AM EDT
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 63.10 | 63.61 | 63.07 | 63.15 | 63.15 | -0.05% | 29,277 |
| Feb 25, 2025 | 63.34 | 63.34 | 62.84 | 63.18 | 63.18 | 0.75% | 28,186 |
| Feb 24, 2025 | 63.01 | 63.08 | 62.60 | 62.71 | 62.71 | -0.38% | 38,088 |
| Feb 21, 2025 | 63.44 | 63.50 | 62.88 | 62.95 | 62.95 | -0.88% | 68,104 |
| Feb 20, 2025 | 63.59 | 63.61 | 63.31 | 63.51 | 63.51 | 0.21% | 55,350 |
| Feb 19, 2025 | 63.25 | 63.43 | 63.14 | 63.38 | 63.38 | -0.67% | 42,813 |
| Feb 18, 2025 | 63.76 | 63.87 | 63.62 | 63.81 | 63.81 | 0.65% | 63,459 |
| Feb 14, 2025 | 63.58 | 63.61 | 63.32 | 63.40 | 63.40 | -0.06% | 34,868 |
| Feb 13, 2025 | 62.88 | 63.44 | 62.88 | 63.44 | 63.44 | 1.46% | 153,809 |
| Feb 12, 2025 | 62.07 | 62.58 | 62.01 | 62.53 | 62.53 | -0.37% | 84,673 |
| Feb 11, 2025 | 62.43 | 62.80 | 62.43 | 62.76 | 62.76 | - | 310,867 |
| Feb 10, 2025 | 62.80 | 62.92 | 62.67 | 62.76 | 62.76 | 0.40% | 51,015 |
| Feb 7, 2025 | 62.97 | 63.10 | 62.43 | 62.51 | 62.51 | -0.84% | 28,937 |
| Feb 6, 2025 | 63.02 | 63.21 | 62.94 | 63.04 | 63.04 | 0.30% | 30,299 |
| Feb 5, 2025 | 62.46 | 62.85 | 62.33 | 62.85 | 62.85 | 1.01% | 284,639 |
| Feb 4, 2025 | 61.69 | 62.27 | 61.69 | 62.22 | 62.22 | 0.83% | 34,026 |
| Feb 3, 2025 | 61.41 | 61.98 | 61.32 | 61.71 | 61.71 | -0.71% | 51,158 |
| Jan 31, 2025 | 62.67 | 62.93 | 62.13 | 62.15 | 62.15 | -1.11% | 47,183 |
| Jan 30, 2025 | 62.82 | 63.13 | 62.72 | 62.85 | 62.85 | 1.27% | 38,717 |
| Jan 29, 2025 | 62.21 | 62.23 | 61.92 | 62.06 | 62.06 | -0.14% | 59,454 |
| Jan 28, 2025 | 62.03 | 62.21 | 61.83 | 62.15 | 62.15 | 0.45% | 35,631 |
| Jan 27, 2025 | 61.84 | 61.94 | 61.73 | 61.87 | 61.87 | -0.67% | 61,491 |
| Jan 24, 2025 | 61.96 | 62.42 | 61.96 | 62.29 | 62.29 | 0.83% | 42,242 |
| Jan 23, 2025 | 61.39 | 61.78 | 61.39 | 61.78 | 61.78 | 0.59% | 65,267 |
| Jan 22, 2025 | 61.65 | 61.67 | 61.38 | 61.42 | 61.42 | -0.28% | 82,964 |
| Jan 21, 2025 | 61.35 | 61.59 | 61.16 | 61.59 | 61.59 | 1.70% | 82,533 |
| Jan 17, 2025 | 60.47 | 60.81 | 60.42 | 60.56 | 60.56 | 0.45% | 43,436 |
| Jan 16, 2025 | 60.39 | 60.50 | 60.23 | 60.29 | 60.29 | -0.28% | 137,142 |