Skip to main content
iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
75.01
+0.04 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

IPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.0975.2274.8775.0175.010.05%69,777
Dec 4, 202575.2775.2774.8674.9774.970.73%32,775
Dec 3, 202574.0674.4874.0474.4374.430.27%48,026
Dec 2, 202574.2774.3073.9874.2374.230.07%207,936
Dec 1, 202574.2074.5374.1474.1874.18-0.71%501,622
Nov 28, 202574.5074.7174.4174.7174.710.16%28,255
Nov 26, 202574.0474.7274.0474.5974.591.30%69,666
Nov 25, 202573.1173.7272.9673.6373.630.40%66,027
Nov 24, 202572.7373.4272.7373.3473.340.64%52,985
Nov 21, 202572.3573.0072.1172.8772.871.92%60,779
Nov 20, 202572.9373.0371.4671.5071.50-1.38%71,916
Nov 19, 202572.4972.8572.2372.5072.50-0.21%64,493
Nov 18, 202572.6372.8972.2372.6572.65-1.65%48,007
Nov 17, 202574.3174.5973.6573.8773.87-1.38%76,472
Nov 14, 202574.6175.1074.6174.9074.900.79%46,667
Nov 13, 202575.2275.2274.2574.3174.31-1.64%45,231
Nov 12, 202575.4475.7075.4275.5575.550.47%31,455
Nov 11, 202575.1075.3074.9375.2075.200.03%29,813
Nov 10, 202574.9575.2674.6775.1875.180.78%44,589
Nov 7, 202574.1574.6073.7974.6074.600.20%43,010
Nov 6, 202574.6974.7474.2474.4574.450.07%56,864
Nov 5, 202574.0974.5374.0574.4074.400.23%65,393
Nov 4, 202574.2774.6174.1974.2374.23-0.93%52,707
Nov 3, 202574.8374.9574.5974.9374.930.28%53,774
Oct 31, 202574.8674.9774.5274.7274.720.07%69,227
Oct 30, 202574.5574.9774.5574.6774.67-0.24%32,188
Oct 29, 202575.1775.2774.4274.8574.85-0.99%111,441
Oct 28, 202575.4375.7075.2875.6075.600.19%43,226
Oct 27, 202575.4075.4675.2675.4675.461.14%76,419
Oct 24, 202574.6374.7474.5274.6174.610.27%56,483
Oct 23, 202574.2974.5674.2274.4174.410.34%49,444
Oct 22, 202574.3574.4273.8474.1674.16-0.39%37,555
Oct 21, 202574.6374.6974.3274.4574.45-0.94%632,891
Oct 20, 202574.8575.2974.8575.1675.161.50%74,050
Oct 17, 202573.7874.1073.7274.0574.050.27%48,027
Oct 16, 202574.1274.2173.5873.8573.850.26%487,393
Oct 15, 202573.6673.9073.3873.6673.661.10%62,394
Oct 14, 202572.1273.1772.0172.8672.860.68%36,223
Oct 13, 202572.1372.5072.0472.3772.371.09%40,385
Oct 10, 202573.0173.1671.5071.5971.59-3.28%71,642
Oct 9, 202574.6774.6773.8774.0274.02-0.38%302,092
Oct 8, 202574.3674.4374.2174.3074.30-0.20%35,486
Oct 7, 202574.9474.9574.4174.4574.45-1.19%115,074
Oct 6, 202575.2975.6275.2875.3575.350.98%52,989
Oct 3, 202574.5874.8074.4674.6274.621.57%59,418
Oct 2, 202573.6973.6973.2073.4773.47-0.04%98,393
Oct 1, 202573.7273.9173.2173.5073.500.10%682,762
Sep 30, 202573.3373.4773.2073.4373.43-0.22%26,533
Sep 29, 202573.6373.7173.4573.5973.590.37%77,003
Sep 26, 202573.2473.3773.0873.3273.320.25%24,890
Sep 25, 202573.1573.2572.9073.1473.14-0.38%29,810
Sep 24, 202573.7073.7573.4073.4273.42-0.61%35,524
Sep 23, 202574.1574.2473.8773.8773.87-0.36%93,817
Sep 22, 202573.8674.1673.7774.1474.140.48%29,204
Sep 19, 202573.9073.9073.6673.7873.78-0.63%35,067
Sep 18, 202574.1274.4273.9574.2574.250.05%42,085
Sep 17, 202574.4974.7673.9474.2174.21-0.48%218,685
Sep 16, 202574.6274.6274.3574.5774.57-0.09%23,338
Sep 15, 202574.4474.6974.4074.6374.630.65%20,021
Sep 12, 202574.1074.3073.9574.1574.15-0.66%48,098
Sep 11, 202574.1574.7074.1574.6474.641.25%38,687
Sep 10, 202573.9374.1173.6673.7273.720.38%29,636
Sep 9, 202573.2673.5173.1973.4473.44-0.78%38,511
Sep 8, 202573.7674.0373.5274.0274.021.69%75,009
Sep 5, 202573.0473.2772.6172.7972.790.54%32,363
Sep 4, 202571.8972.4371.8972.4072.400.82%34,918
Sep 3, 202571.6571.8671.5671.8171.81-0.19%42,435
Sep 2, 202571.5372.0171.5071.9571.95-0.42%547,817
Aug 29, 202572.2772.3972.1472.2572.25-0.76%30,142
Aug 28, 202572.8772.9872.7472.8072.800.54%37,549
Aug 27, 202571.9472.4171.8172.4172.41-0.23%38,658
Aug 26, 202572.1472.5972.1472.5872.580.04%26,517
Aug 25, 202572.8672.9072.5272.5572.55-1.05%42,566
Aug 22, 202572.3673.3972.3073.3273.321.65%28,657
Aug 21, 202572.2972.3872.0772.1372.13-0.66%42,439
Aug 20, 202572.6072.6372.3272.6172.61-0.19%57,982
Aug 19, 202572.9173.0272.6172.7572.75-0.29%66,439
Aug 18, 202572.9372.9972.7772.9672.960.29%493,190
Aug 15, 202572.9372.9372.7372.7572.751.06%31,997
Aug 14, 202572.0472.1971.8271.9971.99-0.63%41,184
Aug 13, 202572.3972.5872.3472.4572.450.08%40,596
Aug 12, 202571.8872.4571.8672.3972.391.57%41,560
Aug 11, 202571.4071.5171.1771.2771.27-0.18%33,928
Aug 8, 202571.2571.5171.1771.4071.401.13%37,774
Aug 7, 202571.0071.0070.3470.6070.600.56%39,295
Aug 6, 202570.0470.3269.9270.2170.211.08%29,509
Aug 5, 202569.4769.5669.2569.4669.46-0.04%37,279
Aug 4, 202569.2369.5069.2069.4969.491.53%58,247
Aug 1, 202568.4468.4667.9568.4468.440.43%39,704
Jul 31, 202568.5068.5067.8868.1568.15-0.45%33,009
Jul 30, 202568.8368.9368.2868.4668.46-0.13%40,915
Jul 29, 202568.8968.8968.5568.5568.55-0.25%36,244
Jul 28, 202569.0069.0068.5768.7268.72-1.36%88,005
Jul 25, 202569.4769.7069.4169.6769.67-0.71%35,524
Jul 24, 202570.3070.4970.1670.1770.17-0.18%46,967
Jul 23, 202570.0870.3369.9670.3070.303.11%174,950
Jul 22, 202568.0468.1867.8168.1868.180.64%40,144
Jul 21, 202567.7068.0367.7067.7567.750.73%35,672
Jul 18, 202567.6067.6067.1567.2667.26-0.36%22,903
Jul 17, 202567.1567.5667.1367.5067.500.51%44,775