U.S. Markets closed

iShares Core MSCI Pacific ETF (IPAC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
65.98-1.38 (-2.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202166.1466.2265.9365.9865.9825,800
Jun 17, 202167.3267.4667.2067.3667.3619,100
Jun 16, 202168.0268.0467.4067.7067.7029,100
Jun 15, 202167.8367.8767.7167.8667.8625,200
Jun 14, 202167.7467.8067.5767.7967.7942,600
Jun 11, 202167.7167.8167.6067.8167.8135,200
Jun 10, 202167.7767.8867.6667.7267.7224,400
Jun 10, 20210.808 Dividend
Jun 09, 202168.4768.5068.1868.2167.4050,800
Jun 08, 202168.8568.8668.5968.7167.9049,400
Jun 07, 202168.7468.8168.5968.7867.9621,700
Jun 04, 202168.5068.7468.4168.6367.82144,700
Jun 03, 202167.8167.8967.7367.8567.0528,400
Jun 02, 202168.0268.1867.9468.1167.3040,700
Jun 01, 202167.8867.9767.5367.5666.7644,500
May 28, 202167.8668.1267.8267.8667.0648,800
May 27, 202167.5567.6867.4467.5566.7525,700
May 26, 202167.3967.6267.3967.4966.6942,200
May 25, 202167.5267.5267.2767.2966.4923,600
May 24, 202167.1567.4167.1567.2766.4732,500
May 21, 202167.1667.1866.7667.0366.2424,300
May 20, 202166.6367.1166.6366.8766.0863,300
May 19, 202165.9366.3465.8266.1465.3632,700
May 18, 202166.9466.9666.5866.6065.8123,900
May 17, 202165.8966.0965.7966.0965.3129,400
May 14, 202166.1166.4866.1166.4865.6919,600
May 13, 202165.0365.7065.0365.6164.8377,700
May 12, 202166.1566.1864.9765.1764.4024,900
May 11, 202166.7467.2166.5667.1666.36149,600
May 10, 202168.7068.7468.1268.1267.3133,000
May 07, 202167.8068.2867.8068.1767.3629,400
May 06, 202167.2467.7267.1867.7266.9226,900
May 05, 202167.0567.5167.0567.2766.4714,100
May 04, 202166.7966.9666.2266.5865.7923,400
May 03, 202166.9567.3166.9567.3166.5111,600
Apr 30, 202166.9967.0266.4866.5765.7829,400
Apr 29, 202167.4567.4666.9867.2866.4820,200
Apr 28, 202167.1767.4667.1767.2466.4430,800
Apr 27, 202167.1567.2467.0867.2266.4247,400
Apr 26, 202167.7567.9167.7167.7666.9636,700
Apr 23, 202167.5068.0167.5067.8767.0748,700
Apr 22, 202167.6167.6767.1367.2266.4252,800
Apr 21, 202166.5467.3566.5467.2866.4856,400
Apr 20, 202167.0767.0766.5166.6265.8341,700
Apr 19, 202168.3268.3267.7867.9167.1142,600
Apr 16, 202168.4268.4468.2768.4067.5993,700
Apr 15, 202168.3768.4468.2168.3467.53131,600
Apr 14, 202167.7468.1367.7467.7766.97101,800
Apr 13, 202167.4767.8367.4767.7666.9693,000
Apr 12, 202167.4867.5067.2167.3466.5452,100
Apr 09, 202167.4867.8467.4867.8467.0468,000
Apr 08, 202167.5567.5667.4167.4166.6140,100
Apr 07, 202167.0767.3367.0767.2366.4355,400
Apr 06, 202167.0067.2966.9567.1266.32134,700
Apr 05, 202167.5267.9467.5267.9467.1453,300
Apr 01, 202166.6967.2166.6967.1666.36239,400
Mar 31, 202166.4066.8866.4066.5765.7829,200
Mar 30, 202166.8967.2066.8667.0566.2620,500
Mar 29, 202167.4867.6267.1367.4066.6067,800
Mar 26, 202167.2067.9167.2067.8667.0621,100
Mar 25, 202166.3866.9966.3666.9666.1718,600
Mar 24, 202166.2766.6266.1666.1665.3851,900
Mar 23, 202167.2167.3466.7166.8966.1039,000
Mar 22, 202167.8468.1767.7667.9267.1245,200
Mar 19, 202167.9968.1267.4068.1267.3120,900
Mar 18, 202167.8868.3467.8067.8067.0035,900
Mar 17, 202167.3167.9267.2367.7866.9823,100
Mar 16, 202167.5967.6167.3967.4866.68221,000
Mar 15, 202167.0267.3466.8667.3466.5421,500
Mar 12, 202166.4466.9366.4266.9366.1433,500
Mar 11, 202166.4966.6666.2966.4065.6152,000
Mar 10, 202166.4766.5866.2266.5165.7233,500
Mar 09, 202166.0966.5165.9566.3765.5873,400
Mar 08, 202165.7366.0565.5365.5764.7941,300
Mar 05, 202166.1566.3065.4066.2465.4623,900
Mar 04, 202166.3166.5865.4565.7264.9432,400
Mar 03, 202166.5866.7566.2866.3265.5359,400
Mar 02, 202166.6966.8766.3966.6565.8642,100
Mar 01, 202166.7867.2866.7567.2766.4729,300
Feb 26, 202166.5066.5065.7765.8765.0973,900
Feb 25, 202168.1368.2566.8567.0666.2749,900
Feb 24, 202167.6668.4167.5168.3367.52114,500
Feb 23, 202168.4168.7867.9468.5667.75112,600
Feb 22, 202168.2468.7168.1468.3567.54100,000
Feb 19, 202168.1868.4568.1668.3267.5133,900
Feb 18, 202167.8068.0567.6068.0267.2125,400
Feb 17, 202168.4868.7968.3168.7067.8937,500
Feb 16, 202168.8669.0168.5868.7267.9152,600
Feb 12, 202167.9468.3667.8868.3467.5332,500
Feb 11, 202168.0168.1267.7568.0467.2378,400
Feb 10, 202167.9868.0367.4667.5866.7831,300
Feb 09, 202167.5967.8567.5867.7266.9263,300
Feb 08, 202167.3967.5567.3567.4166.6143,600
Feb 05, 202166.5566.6066.3466.5265.7324,200
Feb 04, 202165.7266.0665.7266.0265.2426,500
Feb 03, 202165.8066.0165.6865.9865.2042,800
Feb 02, 202165.2765.6665.2765.6664.8822,900
Feb 01, 202164.8565.0364.5465.0264.2553,200
Jan 29, 202164.6864.8763.9164.1663.4025,800
Jan 28, 202165.1465.9865.1465.6164.8332,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...