Singapore markets closed

iShares Core MSCI Pacific ETF (IPAC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
63.31-0.28 (-0.44%)
At close: 04:00PM EDT
64.57 +1.26 (+1.99%)
After hours: 05:58PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202463.1463.4063.1463.3163.3144,800
27 Mar 202463.3563.5963.2263.5963.5943,400
26 Mar 202463.3963.4463.1163.1263.1299,700
25 Mar 202462.9663.2262.9663.0363.0333,100
22 Mar 202463.6463.6963.4063.5263.5248,900
21 Mar 202463.6163.7563.5563.6263.6258,700
20 Mar 202462.9063.4762.7863.4063.4022,900
19 Mar 202462.6362.9862.5662.9562.9526,900
18 Mar 202462.7262.8562.5662.8062.80349,300
15 Mar 202462.2062.3161.9962.1962.1930,100
14 Mar 202462.5562.5561.7561.9761.9739,000
13 Mar 202462.3262.5762.2862.4762.4742,100
12 Mar 202462.3862.7262.2562.6962.6953,600
11 Mar 202462.4962.4962.2562.3662.3651,700
08 Mar 202463.7963.8563.3763.4263.4238,300
07 Mar 202463.4163.5963.3363.4463.44490,800
06 Mar 202463.1863.4863.1063.2363.23133,600
05 Mar 202462.4562.4962.1362.1662.1650,400
04 Mar 202462.1662.2662.0562.1162.1139,500
01 Mar 202462.0962.5461.9962.4862.4846,600
29 Feb 202461.7861.8761.3861.6861.6847,700
28 Feb 202461.1961.3861.1961.2561.2539,900
27 Feb 202461.6361.7961.6361.7361.7349,600
26 Feb 202461.7061.7061.4361.5461.5446,400
23 Feb 202461.6461.8061.5861.6561.6551,100
22 Feb 202461.4461.6161.3561.5961.5950,900
21 Feb 202460.7760.9860.5860.7960.79295,400
20 Feb 202461.0661.1460.7460.9060.9073,600
16 Feb 202460.5961.0460.5360.7160.71822,700
15 Feb 202460.1960.6860.1960.6760.6727,800
14 Feb 202459.7960.0559.6959.9959.9928,200
13 Feb 202459.8760.0359.3059.5359.5346,900
12 Feb 202460.0060.4660.0060.1860.1830,900
09 Feb 202459.7159.9759.6559.9759.9732,200
08 Feb 202459.6159.7359.4259.7159.7137,700
07 Feb 202459.9060.0959.8159.9559.951,206,600
06 Feb 202459.3659.7759.3659.7759.7751,400
05 Feb 202459.5459.6959.2659.5459.5479,000
02 Feb 202459.7459.9659.5559.9259.92339,600
01 Feb 202459.8260.2359.7860.1960.1958,100
31 Jan 202460.0460.3759.5859.6059.6063,500
30 Jan 202459.6959.7259.4659.6759.67396,400
29 Jan 202459.6360.0159.5459.9259.9226,800
26 Jan 202459.4859.5959.3359.4259.4274,500
25 Jan 202459.8859.8859.4659.6559.65114,900
24 Jan 202460.0160.0759.6859.7259.72179,900
23 Jan 202459.3959.5859.2559.5559.5550,400
22 Jan 202459.6559.8359.5959.7559.7541,800
19 Jan 202459.0459.3358.8059.2759.2763,800
18 Jan 202458.8359.0858.7659.0659.06111,200
17 Jan 202458.4058.6058.2958.5758.57137,200
16 Jan 202459.8859.8859.2559.3659.36368,600
12 Jan 202460.3760.5460.1760.2460.24111,500
11 Jan 202459.7959.9059.3859.8459.8468,700
10 Jan 202459.4859.6659.4759.5559.5536,200
09 Jan 202458.8859.0258.7958.9258.9252,900
08 Jan 202458.5659.3458.5659.3459.3455,400
05 Jan 202458.5959.2158.5358.6458.6476,200
04 Jan 202458.4258.7158.3958.4258.4291,700
03 Jan 202458.5758.7958.3258.6058.60104,000
02 Jan 202459.0159.3058.8958.9658.96155,600
29 Dec 202359.5859.7459.3859.5159.5155,300
28 Dec 202359.4659.7959.4659.5259.5264,800
27 Dec 202358.9059.3158.9059.3159.31105,200
26 Dec 202358.6158.9758.6158.9358.9347,800
22 Dec 202358.7359.0058.6758.8358.8376,300
21 Dec 202358.1558.6358.1558.6158.6157,800
20 Dec 202358.1958.2757.4357.5357.53105,200
20 Dec 20231.105 Dividend
19 Dec 202359.0859.2659.0259.1558.0453,800
18 Dec 202358.8358.8358.5358.7157.61105,500
15 Dec 202359.0359.0858.6058.6657.5662,100
14 Dec 202358.9459.2858.9059.1658.0576,200
13 Dec 202357.9159.0157.6958.9857.8885,100
12 Dec 202357.6057.9157.4957.9156.8368,100
11 Dec 202357.6657.9257.6657.9256.84102,900
08 Dec 202357.4357.7657.4057.7656.6832,500
07 Dec 202357.5358.1557.3857.9156.8394,100
06 Dec 202357.8157.8757.4057.4256.3535,000
05 Dec 202356.8857.0356.8156.9255.8641,700
04 Dec 202357.2557.5057.1357.2456.1793,800
01 Dec 202357.1558.0757.1558.0756.9971,400
30 Nov 202357.4257.4857.1857.3756.3040,700
29 Nov 202357.4357.5457.2657.3456.2731,700
28 Nov 202357.2257.6557.1557.4656.3953,300
27 Nov 202357.2657.4057.2057.3656.2935,700
24 Nov 202357.2757.4957.2757.4656.3813,900
22 Nov 202357.3657.3957.0757.3056.2335,400
21 Nov 202357.4257.4657.0657.1456.0724,300
20 Nov 202357.0357.4157.0357.3256.2535,700
17 Nov 202356.9757.2256.9457.0756.0047,500
16 Nov 202356.4156.6056.3156.4255.37465,400
15 Nov 202356.7356.9256.5356.5855.5248,300
14 Nov 202356.3256.8856.3256.7955.7366,900
13 Nov 202355.3255.7155.2855.6154.5745,200
10 Nov 202355.2555.5555.0055.5054.4653,400
09 Nov 202355.7055.8355.1955.2254.1934,800
08 Nov 202355.3555.4655.0655.1654.1329,500
07 Nov 202355.6355.9355.5655.8054.7631,900
06 Nov 202356.5456.5956.3056.4255.3778,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...