iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
79.22
-0.19 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
79.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.50 | 79.63 | 79.03 | 79.22 | 79.22 | -0.24% | 2,517,034 |
| Apr 27, 2026 | 79.69 | 79.89 | 79.30 | 79.41 | 79.41 | 0.27% | 46,649 |
| Apr 24, 2026 | 78.91 | 79.38 | 78.78 | 79.20 | 79.20 | 0.08% | 63,995 |
| Apr 23, 2026 | 79.44 | 79.72 | 78.52 | 79.14 | 79.14 | -0.84% | 54,821 |
| Apr 22, 2026 | 79.69 | 79.83 | 79.50 | 79.81 | 79.81 | 0.58% | 73,588 |
| Apr 21, 2026 | 80.25 | 80.53 | 79.29 | 79.35 | 79.35 | -2.19% | 147,531 |
| Apr 20, 2026 | 81.13 | 81.27 | 80.72 | 81.13 | 81.13 | -0.88% | 72,577 |
| Apr 17, 2026 | 81.74 | 82.51 | 81.66 | 81.85 | 81.85 | 1.02% | 223,338 |
| Apr 16, 2026 | 81.25 | 81.25 | 80.78 | 81.02 | 81.02 | -0.05% | 49,097 |
| Apr 15, 2026 | 80.73 | 81.12 | 80.59 | 81.06 | 81.06 | -0.11% | 68,525 |
| Apr 14, 2026 | 80.63 | 81.34 | 80.63 | 81.15 | 81.15 | 0.81% | 60,997 |
| Apr 13, 2026 | 79.24 | 80.55 | 79.24 | 80.50 | 80.50 | 0.22% | 61,260 |
| Apr 10, 2026 | 80.38 | 80.53 | 80.01 | 80.32 | 80.32 | 0.04% | 38,667 |
| Apr 9, 2026 | 79.61 | 80.64 | 79.29 | 80.29 | 80.29 | -0.73% | 46,027 |
| Apr 8, 2026 | 81.24 | 81.24 | 80.48 | 80.88 | 80.88 | 4.15% | 80,350 |
| Apr 7, 2026 | 77.27 | 77.75 | 76.51 | 77.66 | 77.66 | -0.03% | 226,100 |
| Apr 6, 2026 | 77.22 | 77.79 | 77.22 | 77.68 | 77.68 | 0.40% | 56,704 |
| Apr 2, 2026 | 76.10 | 77.70 | 76.03 | 77.37 | 77.37 | -1.02% | 67,937 |
| Apr 1, 2026 | 78.08 | 78.76 | 77.94 | 78.17 | 78.17 | 2.17% | 134,921 |
| Mar 31, 2026 | 74.95 | 76.55 | 74.66 | 76.51 | 76.51 | 3.03% | 143,500 |
| Mar 30, 2026 | 75.01 | 75.17 | 74.06 | 74.26 | 74.26 | 0.19% | 146,413 |
| Mar 27, 2026 | 74.67 | 74.85 | 73.99 | 74.12 | 74.12 | -1.17% | 45,544 |
| Mar 26, 2026 | 75.77 | 76.28 | 74.87 | 75.00 | 75.00 | -2.25% | 127,225 |
| Mar 25, 2026 | 76.95 | 77.14 | 76.48 | 76.73 | 76.73 | 1.58% | 90,526 |
| Mar 24, 2026 | 75.09 | 76.06 | 75.00 | 75.54 | 75.54 | -0.59% | 65,734 |
| Mar 23, 2026 | 75.84 | 76.82 | 75.50 | 75.99 | 75.99 | 2.54% | 56,721 |
| Mar 20, 2026 | 76.13 | 76.13 | 73.74 | 74.11 | 74.11 | -3.14% | 48,599 |
| Mar 19, 2026 | 75.05 | 76.78 | 75.01 | 76.51 | 76.51 | -0.04% | 79,206 |
| Mar 18, 2026 | 77.06 | 77.36 | 76.43 | 76.54 | 76.54 | -1.25% | 132,655 |
| Mar 17, 2026 | 77.69 | 77.99 | 77.35 | 77.51 | 77.51 | -0.01% | 79,445 |
| 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% | 108,852 |
| Feb 17, 2026 | 81.95 | 82.58 | 81.44 | 82.42 | 82.42 | -1.01% | 109,105 |