iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
75.50
-1.24 (-1.62%)
Jan 20, 2026, 4:00 PM EST - Market closed
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 73.90 | 73.99 | 73.38 | 73.97 | 73.97 | 1.04% | 554,936 |
| Dec 31, 2025 | 73.33 | 73.42 | 73.09 | 73.21 | 73.21 | -0.52% | 133,387 |
| Dec 30, 2025 | 73.75 | 73.80 | 73.57 | 73.59 | 73.59 | -0.12% | 114,230 |
| Dec 29, 2025 | 73.54 | 73.75 | 73.50 | 73.68 | 73.68 | -0.18% | 55,510 |
| Dec 26, 2025 | 73.77 | 73.81 | 73.60 | 73.81 | 73.81 | 0.09% | 35,845 |
| Dec 24, 2025 | 73.54 | 73.81 | 73.52 | 73.74 | 73.74 | -0.07% | 113,219 |
| Dec 23, 2025 | 73.72 | 73.86 | 73.63 | 73.79 | 73.79 | 1.00% | 62,155 |
| Dec 22, 2025 | 72.80 | 73.11 | 72.74 | 73.06 | 73.06 | 0.23% | 69,334 |
| Dec 19, 2025 | 72.75 | 73.07 | 72.75 | 72.89 | 72.89 | 0.58% | 90,431 |
| Dec 18, 2025 | 72.69 | 72.86 | 72.28 | 72.47 | 72.47 | 0.68% | 146,226 |
| Dec 17, 2025 | 72.55 | 72.68 | 71.95 | 71.98 | 71.98 | -1.29% | 99,089 |
| Dec 16, 2025 | 73.01 | 73.16 | 72.66 | 72.92 | 72.92 | -3.71% | 3,632,119 |
| Dec 15, 2025 | 76.13 | 76.13 | 75.65 | 75.73 | 73.41 | 0.58% | 40,247 |
| Dec 12, 2025 | 75.68 | 75.68 | 74.97 | 75.29 | 72.99 | -0.23% | 43,346 |
| Dec 11, 2025 | 75.27 | 75.68 | 75.27 | 75.46 | 73.15 | 0.11% | 82,878 |
| Dec 10, 2025 | 74.66 | 75.48 | 74.64 | 75.38 | 73.07 | 0.80% | 52,296 |
| Dec 9, 2025 | 74.73 | 75.02 | 74.67 | 74.78 | 72.49 | 0.20% | 32,789 |
| Dec 8, 2025 | 74.97 | 74.97 | 74.53 | 74.63 | 72.35 | -0.51% | 52,911 |
| Dec 5, 2025 | 75.09 | 75.22 | 74.87 | 75.01 | 72.72 | 0.05% | 69,777 |
| Dec 4, 2025 | 75.27 | 75.27 | 74.86 | 74.97 | 72.68 | 0.73% | 32,775 |
| Dec 3, 2025 | 74.06 | 74.48 | 74.04 | 74.43 | 72.15 | 0.27% | 48,026 |
| Dec 2, 2025 | 74.27 | 74.30 | 73.98 | 74.23 | 71.96 | 0.07% | 207,936 |
| Dec 1, 2025 | 74.20 | 74.53 | 74.14 | 74.18 | 71.91 | -0.71% | 501,622 |
| Nov 28, 2025 | 74.50 | 74.71 | 74.41 | 74.71 | 72.42 | 0.16% | 28,255 |
| Nov 26, 2025 | 74.04 | 74.72 | 74.04 | 74.59 | 72.31 | 1.30% | 69,667 |
| Nov 25, 2025 | 73.11 | 73.72 | 72.96 | 73.63 | 71.38 | 0.40% | 66,027 |
| Nov 24, 2025 | 72.73 | 73.42 | 72.73 | 73.34 | 71.10 | 0.64% | 52,985 |
| Nov 21, 2025 | 72.35 | 73.00 | 72.11 | 72.87 | 70.64 | 1.92% | 60,779 |
| Nov 20, 2025 | 72.93 | 73.03 | 71.46 | 71.50 | 69.31 | -1.38% | 71,916 |
| Nov 19, 2025 | 72.49 | 72.85 | 72.23 | 72.50 | 70.28 | -0.21% | 64,493 |
| Nov 18, 2025 | 72.63 | 72.89 | 72.23 | 72.65 | 70.43 | -1.65% | 48,007 |
| Nov 17, 2025 | 74.31 | 74.59 | 73.65 | 73.87 | 71.61 | -1.38% | 76,472 |
| Nov 14, 2025 | 74.61 | 75.10 | 74.61 | 74.90 | 72.61 | 0.79% | 46,667 |
| Nov 13, 2025 | 75.22 | 75.22 | 74.25 | 74.31 | 72.04 | -1.64% | 45,231 |
| Nov 12, 2025 | 75.44 | 75.70 | 75.42 | 75.55 | 73.24 | 0.47% | 31,455 |
| Nov 11, 2025 | 75.10 | 75.30 | 74.93 | 75.20 | 72.90 | 0.03% | 29,813 |
| Nov 10, 2025 | 74.95 | 75.26 | 74.67 | 75.18 | 72.88 | 0.78% | 44,589 |
| Nov 7, 2025 | 74.15 | 74.60 | 73.79 | 74.60 | 72.32 | 0.20% | 43,010 |
| Nov 6, 2025 | 74.69 | 74.74 | 74.24 | 74.45 | 72.17 | 0.07% | 56,864 |