IPAC - iShares Core MSCI Pacific ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202053.9754.1253.8654.0254.02126,700
Jul 02, 202053.4253.6253.3353.3453.3433,100
Jul 01, 202052.6752.9352.6152.8252.82159,100
Jun 30, 202052.7653.0352.7052.7052.7064,800
Jun 29, 202052.7653.1052.6753.0853.0833,000
Jun 26, 202053.3053.3052.7852.8652.8664,400
Jun 25, 202052.9753.4552.7653.4453.4437,200
Jun 24, 202053.5153.5452.8352.9152.9159,000
Jun 23, 202054.4054.4754.0254.0754.0761,000
Jun 22, 202053.6053.9453.5653.8653.8644,800
Jun 19, 202054.0954.0953.3553.3553.3547,400
Jun 18, 202053.4953.7853.4753.6953.6945,700
Jun 17, 202053.9854.1553.7553.7753.7747,700
Jun 16, 202054.0154.0153.1453.5253.52112,500
Jun 15, 202051.7252.7751.7252.6952.6924,800
Jun 15, 20200.582 Dividend
Jun 12, 202053.9054.0053.0053.6053.02128,000
Jun 11, 202053.8954.0952.6152.6552.0891,100
Jun 10, 202055.4555.6955.1755.3554.7543,700
Jun 09, 202055.0755.5454.9955.3554.75127,000
Jun 08, 202055.2655.7855.0855.7855.1762,800
Jun 05, 202054.9155.2154.8254.9254.3298,200
Jun 04, 202054.1654.3653.8753.9953.4059,100
Jun 03, 202054.1054.6254.1054.4853.89170,900
Jun 02, 202053.6653.9953.5953.8053.2291,000
Jun 01, 202052.6353.3352.5453.3352.7539,600
May 29, 202052.1452.2351.6152.1251.55122,300
May 28, 202052.7853.0852.5552.6452.0746,000
May 27, 202052.1552.1551.6352.1251.55213,700
May 26, 202051.5851.7851.4951.5550.99196,400
May 22, 202049.8849.9649.6549.8649.32205,300
May 21, 202050.5150.5149.9550.1649.62373,000
May 20, 202050.8151.0650.6350.7750.2285,800
May 19, 202050.1250.4049.9249.9549.41116,400
May 18, 202050.0050.5749.8950.4449.89162,600
May 15, 202048.9849.1548.7549.0148.48149,200
May 14, 202048.4249.0748.1448.9748.44107,600
May 13, 202049.9349.9949.3349.4948.95388,700
May 12, 202050.0150.1549.4749.5248.98116,500
May 11, 202049.9050.3249.9050.2149.6644,300
May 08, 202049.6149.7949.5249.7349.1948,200
May 07, 202048.9349.1748.7748.9748.4458,000
May 06, 202048.9648.9648.1948.1947.67119,400
May 05, 202048.7549.0148.4848.6248.09116,600
May 04, 202047.7648.2047.6648.1447.62387,000
May 01, 202048.3048.4147.8848.0547.53103,800
Apr 30, 202049.5749.7249.0049.1948.66135,300
Apr 29, 202050.3650.6850.3450.3449.7967,000
Apr 28, 202049.8649.9049.3249.4548.91130,100
Apr 27, 202048.7648.9748.6748.9248.3977,000
Apr 24, 202048.0648.3247.8148.2747.7597,300
Apr 23, 202048.0348.5847.7947.8947.37122,600
Apr 22, 202047.6747.8547.4647.7647.24137,900
Apr 21, 202047.0247.3146.6546.8546.34146,000
Apr 20, 202047.9348.3347.6047.6747.15148,800
Apr 17, 202048.3448.5147.9548.4747.94167,800
Apr 16, 202047.6347.8747.3947.8147.29318,700
Apr 15, 202047.7848.0747.6247.7447.22143,600
Apr 14, 202048.5749.0748.5648.7448.21294,200
Apr 13, 202047.7647.9247.4147.8847.36164,100
Apr 09, 202047.7448.2247.6047.8747.35410,200
Apr 08, 202046.9447.2546.4747.0846.57113,600
Apr 07, 202048.3548.4646.9647.0346.52155,100
Apr 06, 202045.7246.7545.7046.7546.24149,100
Apr 03, 202044.3644.5043.8043.9443.46491,400
Apr 02, 202044.5045.3644.4945.2644.77125,600
Apr 01, 202044.7545.3044.3944.4243.94199,200
Mar 31, 202046.1646.8545.9646.3645.86605,800
Mar 30, 202046.6547.4246.4547.4146.90132,900
Mar 27, 202046.0946.8645.8646.1445.64115,700
Mar 26, 202045.9847.1445.8747.0346.52183,400
Mar 25, 202044.7945.9644.0245.4644.97233,600
Mar 24, 202044.5044.8543.9044.5544.07146,100
Mar 23, 202042.1342.1340.5741.4340.98225,900
Mar 20, 202043.1543.7941.8742.1141.65366,900
Mar 19, 202042.0443.3041.5842.3041.84199,800
Mar 18, 202041.4342.8641.0042.1741.71207,700
Mar 17, 202042.7944.0942.0843.6543.17386,000
Mar 16, 202041.2742.6140.1041.4841.03241,500
Mar 13, 202045.7245.7243.1245.4644.97910,900
Mar 12, 202044.6644.6642.2143.0942.62303,100
Mar 11, 202049.0749.2748.0748.1547.63140,000
Mar 10, 202050.4350.4448.9750.4049.85235,200
Mar 09, 202048.2949.3347.4548.5348.00262,600
Mar 06, 202051.4651.7851.2351.6351.0782,300
Mar 05, 202052.3352.6652.0852.2451.6764,800
Mar 04, 202052.8553.3452.4853.2052.62195,800
Mar 03, 202052.8453.2951.7852.1851.61145,200
Mar 02, 202051.9952.8451.7752.7852.21116,300
Feb 28, 202051.4052.2350.9752.2351.66254,800
Feb 27, 202053.1753.6952.4452.4451.87188,600
Feb 26, 202054.2654.6754.0154.0353.4459,400
Feb 25, 202054.8454.8453.8653.9753.38283,300
Feb 24, 202054.3254.7654.1554.2853.69104,200
Feb 21, 202056.3556.4356.0656.2255.6160,400
Feb 20, 202056.8056.8956.3556.6756.0569,300
Feb 19, 202057.2557.4257.1257.1256.5037,700
Feb 18, 202057.2457.3857.0657.0756.4551,300
Feb 14, 202058.0258.0257.7157.7257.0948,100
Feb 13, 202058.1058.3358.0158.1257.4987,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...