iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
62.62
-0.42 (-0.67%)
Nov 20, 2024, 4:00 PM EST - Market closed
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 62.49 | 62.66 | 62.27 | 62.62 | 62.62 | -0.67% | 35,115 |
| Nov 19, 2024 | 62.68 | 63.17 | 62.53 | 63.04 | 63.04 | 0.22% | 43,646 |
| Nov 18, 2024 | 62.46 | 63.01 | 62.46 | 62.90 | 62.90 | 0.79% | 48,353 |
| Nov 15, 2024 | 62.41 | 62.61 | 62.23 | 62.41 | 62.41 | -0.32% | 74,684 |
| Nov 14, 2024 | 62.82 | 62.94 | 62.53 | 62.61 | 62.61 | -0.08% | 62,119 |
| Nov 13, 2024 | 62.87 | 62.93 | 62.41 | 62.66 | 62.66 | -0.63% | 52,512 |
| Nov 12, 2024 | 63.58 | 63.69 | 62.77 | 63.06 | 63.06 | -1.55% | 45,172 |
| Nov 11, 2024 | 64.01 | 64.20 | 63.98 | 64.05 | 64.05 | 0.23% | 39,002 |
| Nov 8, 2024 | 64.06 | 64.09 | 63.74 | 63.90 | 63.90 | -1.16% | 59,088 |
| Nov 7, 2024 | 64.36 | 64.73 | 64.27 | 64.65 | 64.65 | 1.49% | 49,502 |
| Nov 6, 2024 | 63.58 | 63.73 | 62.99 | 63.70 | 63.70 | -0.08% | 40,060 |
| Nov 5, 2024 | 63.14 | 63.82 | 63.14 | 63.75 | 63.75 | 1.46% | 24,920 |
| Nov 4, 2024 | 63.05 | 63.37 | 62.78 | 62.83 | 62.83 | 0.14% | 43,791 |
| Nov 1, 2024 | 62.77 | 63.15 | 62.74 | 62.74 | 62.74 | - | 30,213 |
| Oct 31, 2024 | 62.86 | 62.86 | 62.32 | 62.74 | 62.74 | -0.48% | 69,836 |
| Oct 30, 2024 | 63.16 | 63.34 | 63.01 | 63.04 | 63.04 | -0.03% | 34,021 |
| Oct 29, 2024 | 63.09 | 63.22 | 62.99 | 63.06 | 63.06 | 0.30% | 26,917 |
| Oct 28, 2024 | 62.72 | 62.94 | 62.71 | 62.87 | 62.87 | 0.48% | 42,187 |
| Oct 25, 2024 | 62.84 | 62.92 | 62.37 | 62.57 | 62.57 | -0.13% | 85,386 |
| Oct 24, 2024 | 62.55 | 62.65 | 62.32 | 62.65 | 62.65 | 0.66% | 64,872 |
| Oct 23, 2024 | 62.23 | 62.28 | 61.91 | 62.24 | 62.24 | -1.69% | 49,512 |
| Oct 22, 2024 | 63.31 | 63.34 | 63.11 | 63.31 | 63.31 | -1.00% | 40,628 |
| Oct 21, 2024 | 64.34 | 64.34 | 63.72 | 63.95 | 63.95 | -1.48% | 44,043 |
| Oct 18, 2024 | 64.90 | 64.91 | 64.72 | 64.91 | 64.91 | 0.59% | 33,249 |
| Oct 17, 2024 | 64.89 | 64.89 | 64.46 | 64.53 | 64.53 | -0.49% | 42,540 |
| Oct 16, 2024 | 64.70 | 64.92 | 64.70 | 64.85 | 64.85 | 0.45% | 44,005 |
| Oct 15, 2024 | 65.23 | 65.23 | 64.44 | 64.56 | 64.56 | -1.36% | 52,097 |
| Oct 14, 2024 | 65.29 | 65.52 | 65.19 | 65.45 | 65.45 | -0.15% | 26,802 |
| Oct 11, 2024 | 65.09 | 65.63 | 65.09 | 65.55 | 65.55 | 0.43% | 36,182 |
| Oct 10, 2024 | 64.93 | 65.27 | 64.74 | 65.27 | 65.27 | 0.05% | 37,140 |
| Oct 9, 2024 | 64.97 | 65.38 | 64.97 | 65.24 | 65.24 | -0.46% | 47,561 |
| Oct 8, 2024 | 65.52 | 65.69 | 65.38 | 65.54 | 65.54 | -0.26% | 120,042 |
| Oct 7, 2024 | 65.86 | 65.98 | 65.50 | 65.71 | 65.71 | -0.81% | 75,068 |
| Oct 4, 2024 | 66.13 | 66.26 | 65.98 | 66.25 | 66.25 | 0.81% | 39,338 |
| Oct 3, 2024 | 65.48 | 65.81 | 65.41 | 65.71 | 65.71 | -0.70% | 68,835 |
| Oct 2, 2024 | 66.14 | 66.33 | 65.92 | 66.17 | 66.17 | -0.15% | 192,870 |
| Oct 1, 2024 | 66.84 | 66.84 | 66.13 | 66.27 | 66.27 | -0.48% | 870,839 |
| Sep 30, 2024 | 66.85 | 66.85 | 66.20 | 66.59 | 66.59 | 0.79% | 31,723 |
| Sep 27, 2024 | 66.44 | 66.90 | 65.98 | 66.07 | 66.07 | -1.81% | 26,813 |
| Sep 26, 2024 | 67.05 | 67.43 | 66.77 | 67.29 | 67.29 | 2.83% | 118,044 |
| Sep 25, 2024 | 65.92 | 65.92 | 65.44 | 65.44 | 65.44 | -0.68% | 39,894 |
| Sep 24, 2024 | 65.75 | 65.98 | 65.58 | 65.89 | 65.89 | -0.20% | 58,822 |
| Sep 23, 2024 | 65.74 | 66.11 | 65.74 | 66.02 | 66.02 | 0.66% | 20,105 |
| Sep 20, 2024 | 65.74 | 65.74 | 65.15 | 65.59 | 65.59 | -0.27% | 25,146 |
| Sep 19, 2024 | 65.70 | 65.84 | 65.26 | 65.77 | 65.77 | 2.51% | 31,017 |
| Sep 18, 2024 | 64.35 | 64.86 | 63.98 | 64.16 | 64.16 | -0.31% | 62,977 |
| Sep 17, 2024 | 64.62 | 64.71 | 64.25 | 64.36 | 64.36 | -0.68% | 38,362 |
| Sep 16, 2024 | 64.49 | 64.86 | 64.47 | 64.80 | 64.80 | 0.90% | 21,454 |
| Sep 13, 2024 | 64.21 | 64.49 | 64.08 | 64.22 | 64.22 | -0.48% | 22,856 |
| Sep 12, 2024 | 63.84 | 64.53 | 63.60 | 64.53 | 64.53 | 1.26% | 38,231 |
| Sep 11, 2024 | 63.22 | 63.74 | 62.59 | 63.73 | 63.73 | 0.62% | 30,965 |
| Sep 10, 2024 | 63.45 | 63.45 | 62.85 | 63.34 | 63.34 | -0.30% | 43,700 |
| Sep 9, 2024 | 63.35 | 63.80 | 63.34 | 63.53 | 63.53 | 1.83% | 28,304 |
| Sep 6, 2024 | 63.58 | 63.68 | 62.36 | 62.39 | 62.39 | -2.91% | 141,074 |
| Sep 5, 2024 | 64.04 | 64.34 | 63.91 | 64.26 | 64.26 | 0.67% | 75,048 |
| Sep 4, 2024 | 63.54 | 64.14 | 63.37 | 63.83 | 63.83 | -0.55% | 325,929 |
| Sep 3, 2024 | 64.85 | 64.97 | 64.14 | 64.18 | 64.18 | -1.37% | 28,691 |
| Aug 30, 2024 | 65.29 | 65.29 | 64.73 | 65.07 | 65.07 | 0.29% | 88,521 |
| Aug 29, 2024 | 64.92 | 65.31 | 64.72 | 64.88 | 64.88 | 0.48% | 43,059 |
| Aug 28, 2024 | 64.93 | 65.07 | 64.36 | 64.57 | 64.57 | -0.49% | 24,908 |
| Aug 27, 2024 | 64.78 | 65.03 | 64.72 | 64.89 | 64.89 | 0.59% | 25,932 |
| Aug 26, 2024 | 64.84 | 64.84 | 64.42 | 64.51 | 64.51 | -0.62% | 56,391 |
| Aug 23, 2024 | 64.19 | 65.00 | 64.19 | 64.91 | 64.91 | 2.12% | 35,524 |
| Aug 22, 2024 | 64.29 | 64.29 | 63.46 | 63.56 | 63.56 | -0.64% | 27,630 |
| Aug 21, 2024 | 63.91 | 64.12 | 63.70 | 63.97 | 63.97 | 1.07% | 36,315 |
| Aug 20, 2024 | 63.40 | 63.65 | 63.29 | 63.29 | 63.29 | -0.35% | 51,817 |
| Aug 19, 2024 | 63.16 | 63.67 | 63.16 | 63.51 | 63.51 | 1.39% | 26,583 |
| Aug 16, 2024 | 62.34 | 62.72 | 62.34 | 62.64 | 62.64 | 0.66% | 29,687 |
| Aug 15, 2024 | 61.94 | 62.40 | 61.94 | 62.23 | 62.23 | 1.53% | 62,550 |
| Aug 14, 2024 | 61.18 | 61.32 | 60.98 | 61.29 | 61.29 | -0.10% | 36,542 |
| Aug 13, 2024 | 60.76 | 61.39 | 60.74 | 61.35 | 61.35 | 2.35% | 52,910 |
| Aug 12, 2024 | 59.75 | 60.12 | 59.66 | 59.94 | 59.94 | 0.32% | 58,812 |
| Aug 9, 2024 | 59.33 | 59.78 | 59.24 | 59.75 | 59.75 | 0.12% | 34,805 |
| Aug 8, 2024 | 59.42 | 59.81 | 58.96 | 59.68 | 59.68 | 2.14% | 63,403 |
| Aug 7, 2024 | 59.64 | 59.74 | 58.39 | 58.43 | 58.43 | 1.04% | 44,203 |
| Aug 6, 2024 | 57.29 | 58.19 | 57.02 | 57.83 | 57.83 | -0.24% | 82,758 |
| Aug 5, 2024 | 56.15 | 58.19 | 55.89 | 57.97 | 57.97 | -2.06% | 175,237 |
| Aug 2, 2024 | 59.61 | 59.61 | 58.53 | 59.19 | 59.19 | -3.17% | 34,035 |
| Aug 1, 2024 | 62.03 | 62.03 | 60.82 | 61.13 | 61.13 | -3.84% | 108,616 |
| Jul 31, 2024 | 63.48 | 63.75 | 63.28 | 63.57 | 63.57 | 2.45% | 41,335 |
| Jul 30, 2024 | 62.07 | 62.12 | 61.84 | 62.05 | 62.05 | 0.21% | 82,487 |
| Jul 29, 2024 | 61.99 | 62.02 | 61.73 | 61.92 | 61.92 | 0.11% | 48,217 |
| Jul 26, 2024 | 61.58 | 61.94 | 61.55 | 61.85 | 61.85 | 1.31% | 182,095 |
| Jul 25, 2024 | 61.00 | 61.49 | 60.97 | 61.05 | 61.05 | -1.18% | 42,706 |
| Jul 24, 2024 | 62.52 | 62.57 | 61.60 | 61.78 | 61.78 | -1.72% | 35,459 |
| Jul 23, 2024 | 62.76 | 63.01 | 62.74 | 62.86 | 62.86 | -0.13% | 158,198 |
| Jul 22, 2024 | 62.93 | 63.04 | 62.74 | 62.94 | 62.94 | 0.40% | 36,129 |
| Jul 19, 2024 | 62.95 | 62.99 | 62.66 | 62.69 | 62.69 | -0.60% | 36,274 |
| Jul 18, 2024 | 63.83 | 63.86 | 62.97 | 63.07 | 63.07 | -1.28% | 42,740 |
| Jul 17, 2024 | 63.88 | 64.10 | 63.78 | 63.89 | 63.89 | -0.51% | 39,212 |
| Jul 16, 2024 | 63.68 | 64.22 | 63.68 | 64.22 | 64.22 | 0.94% | 56,531 |
| Jul 15, 2024 | 64.02 | 64.02 | 63.59 | 63.62 | 63.62 | -0.59% | 103,074 |
| Jul 12, 2024 | 63.83 | 64.26 | 63.83 | 64.00 | 64.00 | 0.98% | 170,928 |
| Jul 11, 2024 | 63.63 | 63.76 | 63.34 | 63.38 | 63.38 | 0.06% | 62,383 |
| Jul 10, 2024 | 63.11 | 63.39 | 63.08 | 63.34 | 63.34 | 1.62% | 41,739 |
| Jul 9, 2024 | 62.42 | 62.43 | 62.22 | 62.33 | 62.33 | 0.35% | 66,505 |
| Jul 8, 2024 | 62.34 | 62.39 | 62.06 | 62.11 | 62.11 | -0.62% | 27,147 |
| Jul 5, 2024 | 62.45 | 62.50 | 62.12 | 62.50 | 62.50 | 0.40% | 72,932 |
| Jul 3, 2024 | 61.91 | 62.25 | 61.91 | 62.25 | 62.25 | 1.07% | 32,704 |
| Jul 2, 2024 | 61.20 | 61.60 | 61.20 | 61.59 | 61.59 | 1.00% | 118,611 |