iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
83.58
-0.23 (-0.27%)
Oct 16, 2026, 4:00 PM EDT - Market closed
IPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 84.42 | 84.42 | 83.47 | 83.58 | 83.58 | -0.27% | 62,895 |
| Oct 15, 2026 | 83.21 | 83.85 | 83.09 | 83.81 | 83.81 | -0.17% | 161,826 |
| Oct 14, 2026 | 84.27 | 84.44 | 83.73 | 83.95 | 83.95 | -1.39% | 71,283 |
| Oct 13, 2026 | 85.07 | 85.21 | 84.82 | 85.13 | 85.13 | 0.22% | 146,070 |
| Oct 12, 2026 | 85.23 | 85.23 | 84.89 | 84.94 | 84.94 | -0.38% | 58,699 |
| Oct 9, 2026 | 84.90 | 85.30 | 84.90 | 85.26 | 85.26 | 0.73% | 102,573 |
| Oct 8, 2026 | 84.66 | 84.90 | 84.26 | 84.64 | 84.64 | -0.79% | 76,203 |
| Oct 7, 2026 | 85.08 | 85.43 | 84.91 | 85.31 | 85.31 | -0.98% | 59,196 |
| Oct 6, 2026 | 86.39 | 86.55 | 86.13 | 86.15 | 86.15 | -0.06% | 182,934 |
| Oct 5, 2026 | 85.72 | 86.32 | 85.64 | 86.20 | 86.20 | 0.49% | 61,184 |
| Oct 2, 2026 | 85.68 | 86.04 | 85.31 | 85.78 | 85.78 | 1.22% | 50,960 |
| Oct 1, 2026 | 85.00 | 85.06 | 84.43 | 84.75 | 84.75 | -0.42% | 76,707 |
| Sep 30, 2026 | 85.87 | 86.06 | 85.09 | 85.11 | 85.11 | 0.59% | 74,032 |
| Sep 29, 2026 | 84.64 | 84.77 | 84.22 | 84.61 | 84.61 | -0.51% | 34,143 |
| Sep 28, 2026 | 84.99 | 85.44 | 84.67 | 85.04 | 85.04 | -0.75% | 51,793 |
| 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 |