Indicators

Pacific Ishares Core MSCI ETF (NY: IPAC )

62.29 +0.57 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.37	46.45	45.90	46.35	137,399	-0.46(-0.99%)
May 28, 2020	46.94	47.21	46.74	46.82	51,748	+0.46(+1.00%)
May 27, 2020	46.38	46.38	45.92	46.35	240,281	+0.51(+1.11%)
May 26, 2020	45.87	46.05	45.79	45.85	220,828	+1.50(+3.39%)
May 22, 2020	44.36	44.43	44.16	44.34	230,723	-0.27(-0.60%)
May 21, 2020	44.92	44.92	44.42	44.61	419,386	-0.54(-1.20%)
May 20, 2020	45.19	45.41	45.03	45.15	96,423	+0.73(+1.63%)
May 19, 2020	44.58	44.82	44.40	44.43	130,929	-0.43(-0.96%)
May 18, 2020	44.47	44.98	44.37	44.86	182,847	+1.27(+2.92%)
May 15, 2020	43.56	43.71	43.36	43.59	167,758	+0.04(+0.08%)
May 14, 2020	43.06	43.64	42.81	43.55	120,978	-0.46(-1.05%)
May 13, 2020	44.41	44.46	43.87	44.02	436,992	-0.03(-0.06%)
May 12, 2020	44.48	44.60	44.00	44.04	131,005	-0.61(-1.37%)
May 11, 2020	44.38	44.75	44.38	44.66	49,850	+0.43(+0.97%)
May 08, 2020	44.12	44.28	44.04	44.23	54,195	+0.68(+1.55%)
May 07, 2020	43.52	43.73	43.37	43.55	65,164	+0.69(+1.62%)
May 06, 2020	43.54	43.54	42.86	42.86	134,258	-0.38(-0.88%)
May 05, 2020	43.36	43.59	43.12	43.24	131,070	+0.43(+1.00%)
May 04, 2020	42.48	42.87	42.39	42.81	435,109	+0.08(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.