iShares Core MSCI Pacific ETF (IPAC) Historical Stock Data
61.64 ↓0.68 (-1.09%)
As of May 8, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IPAC is down -0.05% a day on average. There have been 15 days where iShares Core MSCI Pacific ETF closed green and 15 days where IPAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 62.29 | 62.49 | ↑$0.20 (0.32%) | 62.29 | 62.61 | 49.88K |
| 2024-04-04 | 63.19 | 62.23 | ↓$0.96 (-1.52%) | 62.23 | 63.19 | 89.88K |
| 2024-04-03 | 62.27 | 62.75 | ↑$0.48 (0.77%) | 62.27 | 62.78 | 60.63K |
| 2024-04-02 | 62.32 | 62.43 | ↑$0.11 (0.18%) | 62.20 | 62.44 | 165.87K |
| 2024-04-01 | 62.74 | 62.78 | ↑$0.04 (0.06%) | 62.50 | 62.83 | 461.13K |
| 2024-03-28 | 63.14 | 63.31 | ↑$0.17 (0.27%) | 63.14 | 63.40 | 44.83K |
| 2024-03-27 | 63.35 | 63.59 | ↑$0.24 (0.38%) | 63.22 | 63.59 | 43.45K |
| 2024-03-26 | 63.39 | 63.12 | ↓$0.27 (-0.43%) | 63.11 | 63.44 | 99.65K |
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