Indicators

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.59 -0.85 (-1.39%)

Streaming Delayed Price Updated: 3:23 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.63	40.79	40.55	40.68	47,864	-0.05(-0.12%)
Jan 30, 2017	40.84	40.84	40.64	40.73	78,413	-0.18(-0.43%)
Jan 27, 2017	41.05	41.05	40.88	40.91	30,134	-0.22(-0.55%)
Jan 26, 2017	41.26	41.26	41.12	41.13	72,755	-0.02(-0.06%)
Jan 25, 2017	40.91	41.16	40.91	41.16	54,750	+0.36(+0.88%)
Jan 24, 2017	40.64	40.83	40.60	40.80	189,518	+0.14(+0.35%)
Jan 23, 2017	40.59	40.67	40.46	40.65	38,083	+0.04(+0.10%)
Jan 20, 2017	40.56	40.66	40.49	40.61	66,046	+0.17(+0.42%)
Jan 19, 2017	40.54	40.54	40.27	40.44	46,608	+0.02(+0.04%)
Jan 18, 2017	40.49	40.54	40.34	40.43	89,989	-0.13(-0.32%)
Jan 17, 2017	40.63	40.63	40.47	40.55	230,114	-0.32(-0.78%)
Jan 13, 2017		40.88	40.88	40.88	0	+0.19(+0.47%)
Jan 12, 2017	40.63	40.72	40.51	40.68	148,844	-0.03(-0.08%)
Jan 11, 2017	40.55	40.74	40.45	40.72	191,379	+0.21(+0.52%)
Jan 10, 2017	40.55	40.62	40.42	40.50	1,295,003	-0.02(-0.05%)
Jan 09, 2017	40.50	40.53	40.42	40.52	129,533	+0.14(+0.34%)
Jan 06, 2017	40.43	40.45	40.31	40.39	110,535	-0.11(-0.28%)
Jan 05, 2017	40.35	40.53	40.35	40.50	226,455	+0.36(+0.90%)
Jan 04, 2017	39.85	40.14	39.85	40.14	91,877	+0.70(+1.79%)

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.