Skip to main content
iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
81.54
-1.81 (-2.17%)
Mar 2, 2026, 9:37 AM EST - Market open

IPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202683.5683.7783.3283.3583.35-0.05%365,687
Feb 26, 202683.3483.4982.8883.3983.39-88,858
Feb 25, 202683.0283.5382.9283.3983.391.16%176,388
Feb 24, 202681.7882.5981.7482.4382.430.04%54,317
Feb 23, 202682.6482.9382.2182.4082.40-0.27%86,618
Feb 20, 202681.6082.6681.6082.6282.620.60%78,564
Feb 19, 202681.8482.2181.7082.1382.13-0.07%136,708
Feb 18, 202682.2582.6982.0182.1982.19-0.28%108,851
Feb 17, 202681.9582.5881.4482.4282.42-1.01%109,105
Feb 13, 202682.9583.3682.4483.2683.260.13%81,358
Feb 12, 202683.8383.9883.0183.1583.15-0.69%322,355
Feb 11, 202683.5483.9283.1083.7383.731.18%132,205
Feb 10, 202682.7583.0482.6582.7582.751.21%79,080
Feb 9, 202680.8781.8680.7681.7681.762.11%107,383
Feb 6, 202679.3680.1979.3680.0780.072.72%55,410
Feb 5, 202678.1678.5077.8977.9577.95-1.38%72,441
Feb 4, 202679.3479.6278.7179.0479.040.74%87,673
Feb 3, 202678.1378.5177.7278.4678.460.90%105,150
Feb 2, 202677.2177.8277.1177.7677.760.04%106,323
Jan 30, 202678.0678.0777.3777.7377.73-0.94%46,702
Jan 29, 202678.6378.7477.4278.4778.470.97%55,551
Jan 28, 202677.7577.8177.3877.7277.72-0.72%88,768
Jan 27, 202677.8278.3477.8278.2878.281.54%67,413
Jan 26, 202677.4277.5377.0477.0977.090.23%56,779
Jan 23, 202676.2676.9476.2176.9176.910.21%64,943
Jan 22, 202676.7076.9176.5476.7576.750.52%74,945
Jan 21, 202675.9576.5375.7776.3576.351.13%95,168
Jan 20, 202675.6676.0375.4175.5075.50-1.62%82,372
Jan 16, 202676.6876.8076.5376.7476.740.21%50,203
Jan 15, 202676.7776.7976.5276.5876.580.47%78,742
Jan 14, 202676.2676.4076.0776.2276.220.49%66,773
Jan 13, 202676.1776.1775.6975.8575.85-0.76%129,834
Jan 12, 202676.1976.4976.1976.4376.430.71%66,278
Jan 9, 202675.5576.1375.5575.8975.891.32%45,954
Jan 8, 202674.7374.9674.6774.9074.900.08%104,616
Jan 7, 202675.1575.1574.7874.8474.84-0.31%444,620
Jan 6, 202675.0975.2974.9875.0775.07-0.05%401,879
Jan 5, 202674.4375.1474.4375.1175.111.54%53,769
Jan 2, 202673.9073.9973.3873.9773.971.04%554,936
Dec 31, 202573.3373.4273.0973.2173.21-0.52%133,387
Dec 30, 202573.7573.8073.5773.5973.59-0.12%114,230
Dec 29, 202573.5473.7573.5073.6873.68-0.18%55,510
Dec 26, 202573.7773.8173.6073.8173.810.09%35,845
Dec 24, 202573.5473.8173.5273.7473.74-0.07%113,219
Dec 23, 202573.7273.8673.6373.7973.791.00%62,155
Dec 22, 202572.8073.1172.7473.0673.060.23%69,334
Dec 19, 202572.7573.0772.7572.8972.890.58%90,431
Dec 18, 202572.6972.8672.2872.4772.470.68%146,226
Dec 17, 202572.5572.6871.9571.9871.98-1.29%99,089
Dec 16, 202573.0173.1672.6672.9272.92-3.71%3,632,119
Dec 15, 202576.1376.1375.6575.7373.410.58%40,247
Dec 12, 202575.6875.6874.9775.2972.99-0.23%43,346
Dec 11, 202575.2775.6875.2775.4673.150.11%82,878
Dec 10, 202574.6675.4874.6475.3873.070.80%52,296
Dec 9, 202574.7375.0274.6774.7872.490.20%32,789
Dec 8, 202574.9774.9774.5374.6372.35-0.51%52,911
Dec 5, 202575.0975.2274.8775.0172.720.05%69,777
Dec 4, 202575.2775.2774.8674.9772.680.73%32,775
Dec 3, 202574.0674.4874.0474.4372.150.27%48,026
Dec 2, 202574.2774.3073.9874.2371.960.07%207,936
Dec 1, 202574.2074.5374.1474.1871.91-0.71%501,622
Nov 28, 202574.5074.7174.4174.7172.420.16%28,255
Nov 26, 202574.0474.7274.0474.5972.311.30%69,667
Nov 25, 202573.1173.7272.9673.6371.380.40%66,027
Nov 24, 202572.7373.4272.7373.3471.100.64%52,985
Nov 21, 202572.3573.0072.1172.8770.641.92%60,779
Nov 20, 202572.9373.0371.4671.5069.31-1.38%71,916
Nov 19, 202572.4972.8572.2372.5070.28-0.21%64,493
Nov 18, 202572.6372.8972.2372.6570.43-1.65%48,007
Nov 17, 202574.3174.5973.6573.8771.61-1.38%76,472
Nov 14, 202574.6175.1074.6174.9072.610.79%46,667
Nov 13, 202575.2275.2274.2574.3172.04-1.64%45,231
Nov 12, 202575.4475.7075.4275.5573.240.47%31,455
Nov 11, 202575.1075.3074.9375.2072.900.03%29,813
Nov 10, 202574.9575.2674.6775.1872.880.78%44,589
Nov 7, 202574.1574.6073.7974.6072.320.20%43,010
Nov 6, 202574.6974.7474.2474.4572.170.07%56,864
Nov 5, 202574.0974.5374.0574.4072.120.23%65,393
Nov 4, 202574.2774.6174.1974.2371.96-0.93%52,707
Nov 3, 202574.8374.9574.5974.9372.640.28%53,774
Oct 31, 202574.8674.9774.5274.7272.430.07%69,227
Oct 30, 202574.5574.9774.5574.6772.39-0.24%32,188
Oct 29, 202575.1775.2774.4274.8572.56-0.99%111,441
Oct 28, 202575.4375.7075.2875.6073.290.19%43,226
Oct 27, 202575.4075.4675.2675.4673.151.14%76,419
Oct 24, 202574.6374.7474.5274.6172.330.27%56,483
Oct 23, 202574.2974.5674.2274.4172.130.34%49,444
Oct 22, 202574.3574.4273.8474.1671.89-0.39%37,555
Oct 21, 202574.6374.6974.3274.4572.17-0.94%632,891
Oct 20, 202574.8575.2974.8575.1672.861.50%74,050
Oct 17, 202573.7874.1073.7274.0571.780.27%48,027
Oct 16, 202574.1274.2173.5873.8571.590.26%487,393
Oct 15, 202573.6673.9073.3873.6671.411.10%62,394
Oct 14, 202572.1273.1772.0172.8670.630.68%36,223
Oct 13, 202572.1372.5072.0472.3770.161.09%40,385
Oct 10, 202573.0173.1671.5071.5969.40-3.28%71,642
Oct 9, 202574.6774.6773.8774.0271.76-0.38%302,092
Oct 8, 202574.3674.4374.2174.3072.03-0.20%35,486
Oct 7, 202574.9474.9574.4174.4572.17-1.19%115,074
Oct 6, 202575.2975.6275.2875.3573.040.98%52,989