Skip to main content
iShares Core MSCI Pacific ETF (IPAC)
NYSEARCA: IPAC · Real-Time Price · USD
79.22
-0.19 (-0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.5079.6379.0379.2279.22-0.24%2,517,034
Apr 27, 202679.6979.8979.3079.4179.410.27%46,649
Apr 24, 202678.9179.3878.7879.2079.200.08%63,995
Apr 23, 202679.4479.7278.5279.1479.14-0.84%54,821
Apr 22, 202679.6979.8379.5079.8179.810.58%73,588
Apr 21, 202680.2580.5379.2979.3579.35-2.19%147,531
Apr 20, 202681.1381.2780.7281.1381.13-0.88%72,577
Apr 17, 202681.7482.5181.6681.8581.851.02%223,338
Apr 16, 202681.2581.2580.7881.0281.02-0.05%49,097
Apr 15, 202680.7381.1280.5981.0681.06-0.11%68,525
Apr 14, 202680.6381.3480.6381.1581.150.81%60,997
Apr 13, 202679.2480.5579.2480.5080.500.22%61,260
Apr 10, 202680.3880.5380.0180.3280.320.04%38,667
Apr 9, 202679.6180.6479.2980.2980.29-0.73%46,027
Apr 8, 202681.2481.2480.4880.8880.884.15%80,350
Apr 7, 202677.2777.7576.5177.6677.66-0.03%226,100
Apr 6, 202677.2277.7977.2277.6877.680.40%56,704
Apr 2, 202676.1077.7076.0377.3777.37-1.02%67,937
Apr 1, 202678.0878.7677.9478.1778.172.17%134,921
Mar 31, 202674.9576.5574.6676.5176.513.03%143,500
Mar 30, 202675.0175.1774.0674.2674.260.19%146,413
Mar 27, 202674.6774.8573.9974.1274.12-1.17%45,544
Mar 26, 202675.7776.2874.8775.0075.00-2.25%127,225
Mar 25, 202676.9577.1476.4876.7376.731.58%90,526
Mar 24, 202675.0976.0675.0075.5475.54-0.59%65,734
Mar 23, 202675.8476.8275.5075.9975.992.54%56,721
Mar 20, 202676.1376.1373.7474.1174.11-3.14%48,599
Mar 19, 202675.0576.7875.0176.5176.51-0.04%79,206
Mar 18, 202677.0677.3676.4376.5476.54-1.25%132,655
Mar 17, 202677.6977.9977.3577.5177.51-0.01%79,445
Mar 16, 202676.9477.5276.8977.5277.522.22%82,124
Mar 13, 202676.8277.1175.8275.8475.84-1.13%73,517
Mar 12, 202677.3377.3876.3676.7176.71-1.87%65,850
Mar 11, 202677.9478.5377.5978.1778.17-0.61%65,587
Mar 10, 202678.5380.0078.3178.6578.650.92%48,108
Mar 9, 202676.4478.0475.6277.9377.930.71%64,547
Mar 6, 202676.8677.7276.7577.3877.38-1.05%112,270
Mar 5, 202678.6378.9277.4278.2078.20-2.62%53,807
Mar 4, 202679.3980.3379.0880.3080.301.53%101,534
Mar 3, 202677.6779.4877.0079.0979.09-3.43%194,507
Mar 2, 202681.1282.1681.1281.9081.90-1.74%214,912
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%108,852
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%322,379
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%64,945
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