iShares Core MSCI Pacific ETF (IPAC) Historical Stock Data
62.74 ↑0.38 (0.61%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IPAC is down -0.01% a day on average. There have been 14 days where iShares Core MSCI Pacific ETF closed green and 16 days where IPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 62.59 | 62.74 | ↑$0.15 (0.24%) | 62.54 | 62.80 | 44.17K |
| 2024-05-16 | 62.68 | 62.36 | ↓$0.32 (-0.51%) | 62.36 | 62.68 | 77.91K |
| 2024-05-15 | 62.41 | 62.71 | ↑$0.30 (0.48%) | 62.19 | 62.76 | 56.60K |
| 2024-05-14 | 61.90 | 62.08 | ↑$0.18 (0.29%) | 61.78 | 62.08 | 37.66K |
| 2024-05-13 | 61.89 | 61.78 | ↓$0.11 (-0.18%) | 61.61 | 61.91 | 28.30K |
| 2024-05-10 | 62.05 | 61.80 | ↓$0.25 (-0.40%) | 61.66 | 62.05 | 56.79K |
| 2024-05-09 | 61.48 | 61.92 | ↑$0.44 (0.72%) | 61.48 | 62.02 | 23.23K |
| 2024-05-08 | 61.44 | 61.66 | ↑$0.22 (0.36%) | 61.44 | 61.72 | 623.79K |
| 2024-05-07 | 62.38 | 62.32 | ↓$0.06 (-0.10%) | 62.16 | 62.45 | 55.03K |
| 2024-05-06 | 62.48 | 62.63 | ↑$0.15 (0.24%) | 62.48 | 62.69 | 56.06K |
| 2024-05-03 | 62.23 | 62.24 | ↑$0.01 (0.02%) | 61.92 | 62.27 | 24.64K |
| 2024-05-02 | 61.23 | 61.52 | ↑$0.29 (0.47%) | 61.10 | 61.69 | 1.73M |
| 2024-05-01 | 60.37 | 60.31 | ↓$0.06 (-0.10%) | 60.17 | 61.08 | 65.45K |
| 2024-04-30 | 60.93 | 60.35 | ↓$0.58 (-0.95%) | 60.35 | 61.08 | 89.56K |
| 2024-04-29 | 60.96 | 61.10 | ↑$0.14 (0.23%) | 60.78 | 61.12 | 66.46K |
| 2024-04-26 | 60.26 | 60.47 | ↑$0.21 (0.35%) | 60.24 | 60.55 | 90.01K |
| 2024-04-25 | 59.49 | 59.94 | ↑$0.45 (0.76%) | 59.42 | 60.06 | 28.48K |
| 2024-04-24 | 60.76 | 60.62 | ↓$0.14 (-0.23%) | 60.38 | 60.76 | 145.33K |
| 2024-04-23 | 60.17 | 60.52 | ↑$0.35 (0.58%) | 60.16 | 60.64 | 38.84K |
| 2024-04-22 | 59.93 | 60.31 | ↑$0.38 (0.63%) | 59.91 | 60.45 | 34.89K |
| 2024-04-19 | 59.72 | 59.59 | ↓$0.13 (-0.22%) | 59.41 | 59.85 | 91.94K |
| 2024-04-18 | 60.05 | 59.84 | ↓$0.21 (-0.35%) | 59.76 | 60.23 | 91.15K |
| 2024-04-17 | 60.15 | 59.97 | ↓$0.18 (-0.30%) | 59.80 | 60.16 | 77.86K |
| 2024-04-16 | 60.32 | 60.27 | ↓$0.05 (-0.08%) | 60.19 | 60.42 | 56.42K |
| 2024-04-15 | 61.95 | 61.21 | ↓$0.74 (-1.19%) | 61.07 | 62.03 | 103.41K |
| 2024-04-12 | 61.96 | 61.49 | ↓$0.47 (-0.76%) | 61.45 | 61.96 | 67.91K |
| 2024-04-11 | 62.41 | 62.39 | ↓$0.02 (-0.03%) | 61.92 | 62.54 | 98.16K |
| 2024-04-10 | 62.13 | 62.00 | ↓$0.13 (-0.21%) | 61.78 | 62.23 | 64.74K |
| 2024-04-09 | 63.17 | 63.02 | ↓$0.14 (-0.23%) | 62.76 | 63.17 | 57K |
| 2024-04-08 | 62.77 | 62.80 | ↑$0.03 (0.05%) | 62.66 | 62.91 | 204.57K |
Create an account or log in to view more rows.
$IPAC Nope
$IPAC How can this stock move so little? Damn
$IPAC here to raid
$IPAC Like if the Hedgies are fucked
$IPAC is going to have a run next month
$IPAC must buyyy
$IPAC I'm friggin bored. Just give us our money already
$IPAC bounce it!!
$IPAC who loaded up??
$IPAC Starting a small position