iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
82.43
+0.03 (0.04%)
At close: Feb 24, 2026, 4:00 PM EST
82.43
0.00 (0.00%)
After-hours: Feb 24, 2026, 8:00 PM EST
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |