IPAC - iShares Core MSCI Pacific ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201956.3656.4756.0856.4756.4732,928
Sep 17, 201956.3756.7256.3356.7056.7093,000
Sep 16, 201956.5756.6556.4956.4956.4930,200
Sep 13, 201956.6856.9356.6756.7956.7925,100
Sep 12, 201956.2756.4056.1356.3156.3123,100
Sep 11, 201955.9056.0455.9056.0456.0436,400
Sep 10, 201955.4255.6355.4255.5555.5534,200
Sep 09, 201955.5555.5655.4255.5355.5333,100
Sep 06, 201955.2455.3555.1255.1255.12242,400
Sep 05, 201954.9355.1754.9354.9554.9559,100
Sep 04, 201954.4954.6254.4454.6254.6235,200
Sep 03, 201954.0054.0753.8454.0054.00368,900
Aug 30, 201954.3054.3153.9654.2254.2225,900
Aug 29, 201954.0454.0553.8453.9453.9443,700
Aug 28, 201953.5653.7853.5053.5953.5970,600
Aug 27, 201953.8153.8853.5653.5853.5839,600
Aug 26, 201953.7453.8453.5653.6353.6338,900
Aug 23, 201953.5353.8553.1253.1553.1525,300
Aug 22, 201953.8153.8953.5453.7253.7269,400
Aug 21, 201953.9954.0553.8853.8853.8845,300
Aug 20, 201953.9453.9453.7653.7953.7928,400
Aug 19, 201953.9153.9853.8053.8853.8856,400
Aug 16, 201953.3853.7053.3753.5753.57109,400
Aug 15, 201953.0953.2252.9053.0753.0742,600
Aug 14, 201953.0353.1452.6752.6752.67152,200
Aug 13, 201953.3654.0653.3653.9853.9835,700
Aug 12, 201953.6053.6953.2853.3153.3131,000
Aug 09, 201954.1454.1453.7953.9153.9146,200
Aug 08, 201953.9854.4853.9354.3854.3844,600
Aug 07, 201953.5354.0353.3153.9453.9459,600
Aug 06, 201953.5853.6953.1753.5953.59154,300
Aug 05, 201953.8153.8153.0153.2553.25136,300
Aug 02, 201954.8554.8854.5454.7854.7876,900
Aug 01, 201955.4055.9554.9154.9954.9972,000
Jul 31, 201955.6655.8055.0355.3755.3790,700
Jul 30, 201955.7255.7255.5255.5755.5767,300
Jul 29, 201955.9955.9955.8655.9455.9423,700
Jul 26, 201955.9956.0955.9556.0456.0438,100
Jul 25, 201956.3356.3355.9455.9855.9827,400
Jul 24, 201956.4656.5156.3556.4456.4435,400
Jul 23, 201956.4256.4956.2756.4956.4923,800
Jul 22, 201956.1056.1755.9556.1256.1229,000
Jul 19, 201956.3156.3356.0956.1156.1122,200
Jul 18, 201955.4555.9755.2455.9255.9240,000
Jul 17, 201956.0156.1155.9355.9355.9355,500
Jul 16, 201956.0756.1355.9355.9655.9632,300
Jul 15, 201956.2756.3556.1756.2256.2234,200
Jul 12, 201956.1756.2556.0756.2056.2032,400
Jul 11, 201956.2456.2456.0456.1156.1156,400
Jul 10, 201956.0656.1755.9956.0756.0724,700
Jul 09, 201955.6655.7755.6655.7455.7430,100
Jul 08, 201956.2056.2456.0156.1956.1948,900
Jul 05, 201956.5056.5856.1956.5356.5393,500
Jul 03, 201956.5956.8356.5856.7956.7957,700
Jul 02, 201956.3656.4956.3256.4756.4739,500
Jul 01, 201956.3856.4256.0756.1856.1868,700
Jun 28, 201955.7255.7355.5955.6755.6739,300
Jun 27, 201955.4355.6055.4355.5155.5156,100
Jun 26, 201955.3855.4955.1255.1355.13164,900
Jun 25, 201955.5555.5855.2455.2555.25101,200
Jun 24, 201955.4955.5755.4455.4755.4737,500
Jun 21, 201955.4155.5655.3955.4455.4440,000
Jun 20, 201955.9155.9455.6455.7955.7954,600
Jun 19, 201955.0655.3955.0255.3055.3061,900
Jun 18, 201954.3754.8654.3754.7754.7754,500
Jun 17, 201954.2954.3354.1654.1654.16105,700
Jun 17, 20190.821 Dividend
Jun 14, 201955.0955.0954.9255.0254.2031,800
Jun 13, 201955.3755.3755.1555.2554.4323,400
Jun 12, 201955.5355.5855.2855.3254.4929,500
Jun 11, 201955.9955.9955.7955.8855.0531,000
Jun 10, 201955.5855.7655.5855.6154.7824,700
Jun 07, 201955.0855.4255.0855.4054.5729,200
Jun 06, 201954.6554.8654.6154.7853.9647,900
Jun 05, 201954.7954.7954.5054.6153.80127,500
Jun 04, 201954.0554.6154.0254.6053.7942,700
Jun 03, 201953.8754.0253.7153.8653.0647,600
May 31, 201953.6153.9153.4053.8453.0443,300
May 30, 201954.1954.2454.0754.1953.3829,600
May 29, 201954.2354.3854.0454.1853.3745,800
May 28, 201954.7954.8754.3654.4153.6032,000
May 24, 201954.7354.7354.5254.6853.8637,400
May 23, 201954.1554.2154.0054.1253.3132,700
May 22, 201954.4654.5854.4254.4753.6625,400
May 21, 201954.5954.8054.5254.8053.9854,900
May 20, 201954.5654.5654.3554.4053.5931,800
May 17, 201954.6054.7454.4554.4553.6443,300
May 16, 201954.7455.0354.7354.7553.9335,700
May 15, 201954.1654.6254.1054.5453.7330,800
May 14, 201954.2854.4954.2654.4253.61139,800
May 13, 201954.1054.1253.7753.8053.0038,400
May 10, 201954.7355.1054.3755.0854.2669,400
May 09, 201954.2754.7254.1154.7153.8971,000
May 08, 201954.8955.1354.8454.9854.1651,700
May 07, 201955.7955.7955.0955.2854.4686,100
May 06, 201955.6956.1455.6356.1355.2937,500
May 03, 201956.4056.8456.4056.7655.9138,700
May 02, 201956.1856.3856.0456.1255.2843,000
May 01, 201956.3856.6456.1356.1455.3033,300
Apr 30, 201956.4156.5056.2256.3055.4636,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...