iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
85.68
+1.29 (1.53%)
At close: Sep 25, 2026, 4:00 PM
85.32
-0.36 (-0.42%)
After-hours: Sep 25, 2026, 6:21 PM EDT
IPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 85.48 | 85.75 | 85.15 | 85.68 | 85.68 | 1.53% | 47,971 |
| Sep 24, 2026 | 84.40 | 84.63 | 83.96 | 84.39 | 84.39 | -0.72% | 45,883 |
| Sep 23, 2026 | 85.63 | 85.63 | 84.89 | 85.00 | 85.00 | -1.86% | 55,812 |
| Sep 22, 2026 | 86.24 | 86.72 | 86.11 | 86.61 | 86.61 | 0.70% | 69,981 |
| Sep 21, 2026 | 85.84 | 86.14 | 85.67 | 86.01 | 86.01 | 0.88% | 33,239 |
| Sep 18, 2026 | 85.12 | 85.36 | 84.70 | 85.26 | 85.26 | -0.75% | 82,576 |
| Sep 17, 2026 | 86.20 | 86.33 | 85.87 | 85.90 | 85.90 | 1.08% | 66,083 |
| Sep 16, 2026 | 85.64 | 86.09 | 84.47 | 84.98 | 84.98 | -0.26% | 76,120 |
| Sep 15, 2026 | 85.29 | 85.34 | 85.00 | 85.20 | 85.20 | -0.77% | 53,132 |
| Sep 14, 2026 | 85.62 | 86.20 | 85.41 | 85.86 | 85.86 | -0.53% | 64,451 |
| Sep 11, 2026 | 86.42 | 86.60 | 86.30 | 86.32 | 86.32 | 1.48% | 44,664 |
| Sep 10, 2026 | 85.38 | 85.55 | 84.91 | 85.06 | 85.06 | -0.86% | 47,124 |
| Sep 9, 2026 | 86.48 | 86.52 | 85.80 | 85.80 | 85.80 | -0.97% | 83,567 |
| Sep 8, 2026 | 87.12 | 87.23 | 86.63 | 86.64 | 86.64 | -0.57% | 74,140 |
| Sep 4, 2026 | 86.68 | 87.30 | 86.68 | 87.14 | 87.14 | 0.16% | 496,702 |
| Sep 3, 2026 | 86.72 | 87.31 | 86.54 | 87.00 | 87.00 | 1.59% | 51,312 |
| Sep 2, 2026 | 85.05 | 85.66 | 85.05 | 85.64 | 85.64 | 0.72% | 49,247 |
| Sep 1, 2026 | 85.18 | 85.71 | 84.83 | 85.03 | 85.03 | -0.65% | 74,016 |
| Aug 31, 2026 | 85.96 | 85.96 | 85.38 | 85.59 | 85.59 | 0.14% | 261,301 |
| Aug 28, 2026 | 86.03 | 86.26 | 85.29 | 85.47 | 85.47 | -0.04% | 509,736 |
| Aug 27, 2026 | 85.44 | 85.59 | 85.11 | 85.50 | 85.50 | 0.23% | 60,192 |
| Aug 26, 2026 | 85.54 | 85.71 | 85.23 | 85.30 | 85.30 | -0.44% | 70,992 |
| Aug 25, 2026 | 85.54 | 85.73 | 85.26 | 85.68 | 85.68 | 0.88% | 42,338 |
| Aug 24, 2026 | 85.05 | 85.08 | 84.74 | 84.93 | 84.93 | -0.27% | 105,129 |
| Aug 21, 2026 | 85.26 | 85.38 | 85.03 | 85.16 | 85.16 | 0.91% | 68,548 |
| Aug 20, 2026 | 84.43 | 84.83 | 84.28 | 84.39 | 84.39 | -0.37% | 51,068 |
| Aug 19, 2026 | 85.10 | 85.22 | 84.48 | 84.70 | 84.70 | -0.05% | 65,429 |
| Aug 18, 2026 | 85.70 | 85.79 | 84.73 | 84.74 | 84.74 | -2.10% | 86,094 |
| Aug 17, 2026 | 86.57 | 86.80 | 86.37 | 86.56 | 86.56 | 0.08% | 94,056 |
| Aug 14, 2026 | 86.68 | 86.89 | 86.44 | 86.49 | 86.49 | -0.22% | 39,775 |
| Aug 13, 2026 | 86.56 | 87.06 | 86.56 | 86.68 | 86.68 | 0.23% | 51,660 |
| Aug 12, 2026 | 86.68 | 86.85 | 86.37 | 86.48 | 86.48 | 0.98% | 88,806 |
| Aug 11, 2026 | 85.90 | 86.07 | 85.56 | 85.64 | 85.64 | 0.20% | 53,073 |
| Aug 10, 2026 | 85.78 | 85.84 | 85.46 | 85.47 | 85.47 | -0.79% | 50,508 |
| Aug 7, 2026 | 86.11 | 86.26 | 85.84 | 86.15 | 86.15 | 1.47% | 70,213 |
| Aug 6, 2026 | 84.97 | 85.51 | 84.87 | 84.90 | 84.90 | -0.02% | 57,887 |
| Aug 5, 2026 | 85.50 | 85.65 | 84.92 | 84.92 | 84.92 | 0.43% | 80,119 |
| Aug 4, 2026 | 83.70 | 84.66 | 83.66 | 84.56 | 84.56 | 1.77% | 58,023 |
| Aug 3, 2026 | 82.69 | 83.16 | 82.65 | 83.09 | 83.09 | 0.42% | 69,429 |
| Jul 31, 2026 | 82.86 | 83.04 | 81.98 | 82.74 | 82.74 | -0.96% | 107,043 |
| Jul 30, 2026 | 81.78 | 83.65 | 81.72 | 83.54 | 83.54 | 3.34% | 51,688 |
| Jul 29, 2026 | 81.23 | 82.22 | 80.61 | 80.84 | 80.84 | -0.63% | 119,604 |
| Jul 28, 2026 | 80.87 | 81.61 | 80.87 | 81.35 | 81.35 | -0.80% | 91,951 |
| Jul 27, 2026 | 82.36 | 82.57 | 81.57 | 82.01 | 82.01 | 0.58% | 51,241 |
| Jul 24, 2026 | 81.58 | 82.05 | 81.46 | 81.54 | 81.54 | 0.48% | 50,656 |
| Jul 23, 2026 | 81.43 | 81.76 | 80.93 | 81.15 | 81.15 | -1.30% | 37,070 |
| Jul 22, 2026 | 82.11 | 82.47 | 82.11 | 82.22 | 82.22 | -0.18% | 60,405 |
| Jul 21, 2026 | 81.90 | 82.50 | 81.61 | 82.37 | 82.37 | 1.73% | 51,043 |
| Jul 20, 2026 | 81.27 | 81.42 | 80.92 | 80.97 | 80.97 | -0.10% | 45,971 |
| Jul 17, 2026 | 80.19 | 81.16 | 80.19 | 81.05 | 81.05 | -1.23% | 86,757 |