iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
77.51
-0.01 (-0.01%)
At close: Mar 17, 2026, 4:00 PM EDT
77.51
0.00 (0.00%)
After-hours: Mar 17, 2026, 6:30 PM EDT
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 77.69 | 77.99 | 77.35 | 77.43 | - | -0.12% | 18,921 |
| Mar 16, 2026 | 76.94 | 77.52 | 76.89 | 77.52 | 77.52 | 2.22% | 82,124 |
| Mar 13, 2026 | 76.82 | 77.11 | 75.82 | 75.84 | 75.84 | -1.13% | 73,517 |
| Mar 12, 2026 | 77.33 | 77.38 | 76.36 | 76.71 | 76.71 | -1.87% | 65,850 |
| Mar 11, 2026 | 77.94 | 78.53 | 77.59 | 78.17 | 78.17 | -0.61% | 65,587 |
| Mar 10, 2026 | 78.53 | 80.00 | 78.31 | 78.65 | 78.65 | 0.92% | 48,108 |
| Mar 9, 2026 | 76.44 | 78.04 | 75.62 | 77.93 | 77.93 | 0.71% | 64,547 |
| Mar 6, 2026 | 76.86 | 77.72 | 76.75 | 77.38 | 77.38 | -1.05% | 112,270 |
| Mar 5, 2026 | 78.63 | 78.92 | 77.42 | 78.20 | 78.20 | -2.62% | 53,807 |
| Mar 4, 2026 | 79.39 | 80.33 | 79.08 | 80.30 | 80.30 | 1.53% | 101,534 |
| Mar 3, 2026 | 77.67 | 79.48 | 77.00 | 79.09 | 79.09 | -3.43% | 194,507 |
| Mar 2, 2026 | 81.12 | 82.16 | 81.12 | 81.90 | 81.90 | -1.74% | 214,912 |
| Feb 27, 2026 | 83.56 | 83.77 | 83.32 | 83.35 | 83.35 | -0.05% | 365,687 |
| Feb 26, 2026 | 83.34 | 83.49 | 82.88 | 83.39 | 83.39 | - | 88,858 |
| Feb 25, 2026 | 83.02 | 83.53 | 82.92 | 83.39 | 83.39 | 1.16% | 176,388 |
| Feb 24, 2026 | 81.78 | 82.59 | 81.74 | 82.43 | 82.43 | 0.04% | 54,317 |
| Feb 23, 2026 | 82.64 | 82.93 | 82.21 | 82.40 | 82.40 | -0.27% | 86,618 |
| Feb 20, 2026 | 81.60 | 82.66 | 81.60 | 82.62 | 82.62 | 0.60% | 78,564 |
| Feb 19, 2026 | 81.84 | 82.21 | 81.70 | 82.13 | 82.13 | -0.07% | 136,708 |
| Feb 18, 2026 | 82.25 | 82.69 | 82.01 | 82.19 | 82.19 | -0.28% | 108,851 |
| Feb 17, 2026 | 81.95 | 82.58 | 81.44 | 82.42 | 82.42 | -1.01% | 109,105 |
| Feb 13, 2026 | 82.95 | 83.36 | 82.44 | 83.26 | 83.26 | 0.13% | 81,358 |
| Feb 12, 2026 | 83.83 | 83.98 | 83.01 | 83.15 | 83.15 | -0.69% | 322,355 |
| Feb 11, 2026 | 83.54 | 83.92 | 83.10 | 83.73 | 83.73 | 1.18% | 132,205 |
| Feb 10, 2026 | 82.75 | 83.04 | 82.65 | 82.75 | 82.75 | 1.21% | 79,080 |
| Feb 9, 2026 | 80.87 | 81.86 | 80.76 | 81.76 | 81.76 | 2.11% | 107,383 |
| Feb 6, 2026 | 79.36 | 80.19 | 79.36 | 80.07 | 80.07 | 2.72% | 55,410 |
| Feb 5, 2026 | 78.16 | 78.50 | 77.89 | 77.95 | 77.95 | -1.38% | 72,441 |
| Feb 4, 2026 | 79.34 | 79.62 | 78.71 | 79.04 | 79.04 | 0.74% | 87,673 |
| Feb 3, 2026 | 78.13 | 78.51 | 77.72 | 78.46 | 78.46 | 0.90% | 105,150 |
| Feb 2, 2026 | 77.21 | 77.82 | 77.11 | 77.76 | 77.76 | 0.04% | 106,323 |
| Jan 30, 2026 | 78.06 | 78.07 | 77.37 | 77.73 | 77.73 | -0.94% | 46,702 |
| Jan 29, 2026 | 78.63 | 78.74 | 77.42 | 78.47 | 78.47 | 0.97% | 55,551 |
| Jan 28, 2026 | 77.75 | 77.81 | 77.38 | 77.72 | 77.72 | -0.72% | 88,768 |
| Jan 27, 2026 | 77.82 | 78.34 | 77.82 | 78.28 | 78.28 | 1.54% | 67,413 |
| Jan 26, 2026 | 77.42 | 77.53 | 77.04 | 77.09 | 77.09 | 0.23% | 56,779 |
| Jan 23, 2026 | 76.26 | 76.94 | 76.21 | 76.91 | 76.91 | 0.21% | 64,943 |
| Jan 22, 2026 | 76.70 | 76.91 | 76.54 | 76.75 | 76.75 | 0.52% | 74,945 |
| Jan 21, 2026 | 75.95 | 76.53 | 75.77 | 76.35 | 76.35 | 1.13% | 95,168 |
| Jan 20, 2026 | 75.66 | 76.03 | 75.41 | 75.50 | 75.50 | -1.62% | 82,372 |
| Jan 16, 2026 | 76.68 | 76.80 | 76.53 | 76.74 | 76.74 | 0.21% | 50,203 |
| Jan 15, 2026 | 76.77 | 76.79 | 76.52 | 76.58 | 76.58 | 0.47% | 78,742 |
| Jan 14, 2026 | 76.26 | 76.40 | 76.07 | 76.22 | 76.22 | 0.49% | 66,773 |
| Jan 13, 2026 | 76.17 | 76.17 | 75.69 | 75.85 | 75.85 | -0.76% | 129,834 |
| Jan 12, 2026 | 76.19 | 76.49 | 76.19 | 76.43 | 76.43 | 0.71% | 66,278 |
| Jan 9, 2026 | 75.55 | 76.13 | 75.55 | 75.89 | 75.89 | 1.32% | 45,954 |
| Jan 8, 2026 | 74.73 | 74.96 | 74.67 | 74.90 | 74.90 | 0.08% | 104,616 |
| Jan 7, 2026 | 75.15 | 75.15 | 74.78 | 74.84 | 74.84 | -0.31% | 444,620 |
| Jan 6, 2026 | 75.09 | 75.29 | 74.98 | 75.07 | 75.07 | -0.05% | 401,879 |
| Jan 5, 2026 | 74.43 | 75.14 | 74.43 | 75.11 | 75.11 | 1.54% | 53,769 |