iShares Core MSCI Pacific ETF

IPAC
🏛️ usa →
73.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.69 64.05 63.65 63.86 0.1M
2021-12-30 63.96 64.10 63.81 63.81 0.1M
2021-12-29 64.07 64.23 64.03 64.16 0.1M
2021-12-28 64.26 64.44 64.23 64.26 0.1M
2021-12-27 63.79 64.21 63.79 64.21 0.1M
2021-12-23 63.76 64.21 63.76 64.05 0.1M
2021-12-22 63.18 63.84 63.15 63.81 0.1M
2021-12-21 63.12 63.50 63.12 63.42 0.1M
2021-12-20 62.83 63.05 62.63 63.00 0.1M
2021-12-17 63.68 63.81 63.33 63.33 0.0M
2021-12-16 64.36 64.47 63.98 64.09 0.0M
2021-12-15 63.59 64.18 63.36 64.12 0.1M
2021-12-14 63.22 63.45 63.03 63.27 0.0M
2021-12-13 63.68 63.76 63.41 63.49 0.1M
2021-12-10 65.65 65.82 65.49 65.67 0.0M
2021-12-09 65.61 65.75 65.49 65.58 0.1M
2021-12-08 65.87 66.12 65.81 66.01 0.4M
2021-12-07 65.42 66.10 65.42 66.01 0.1M
2021-12-06 64.29 64.70 64.17 64.55 0.1M
2021-12-03 64.59 64.59 63.91 64.43 0.1M
2021-12-02 63.61 64.33 63.61 64.13 0.1M
2021-12-01 64.59 64.78 63.22 63.28 0.1M
2021-11-30 63.92 64.04 62.97 63.73 0.2M
2021-11-29 64.58 64.74 64.21 64.44 0.1M
2021-11-26 64.82 64.82 64.01 64.22 0.0M
2021-11-24 65.86 66.15 65.76 66.11 0.0M
2021-11-23 66.60 66.84 66.48 66.81 0.0M
2021-11-22 66.87 67.07 66.58 66.60 0.1M
2021-11-19 66.88 66.96 66.77 66.80 0.0M
2021-11-18 66.80 66.93 66.50 66.93 0.0M
2021-11-17 66.72 66.79 66.63 66.77 0.1M
2021-11-16 67.27 67.37 67.14 67.18 0.1M
2021-11-15 67.62 67.63 67.44 67.44 0.0M
2021-11-12 67.22 67.44 67.20 67.44 0.0M
2021-11-11 66.76 66.89 66.73 66.77 0.0M
2021-11-10 67.11 67.17 66.46 66.57 0.1M
2021-11-09 67.66 67.66 67.28 67.42 0.0M
2021-11-08 67.89 67.97 67.88 67.97 0.0M
2021-11-05 67.91 68.04 67.77 67.99 0.1M
2021-11-04 67.70 67.86 67.56 67.86 0.0M
2021-11-03 67.12 67.63 66.97 67.62 0.0M
2021-11-02 67.15 67.30 67.15 67.19 0.0M
2021-11-01 67.34 67.46 67.25 67.46 0.0M
2021-10-29 66.47 66.84 66.47 66.83 0.0M
2021-10-28 66.84 67.09 66.84 67.06 0.0M
2021-10-27 66.82 66.92 66.45 66.49 0.0M
2021-10-26 67.34 67.34 66.84 66.94 0.0M
2021-10-25 66.77 67.16 66.73 66.98 0.0M
2021-10-22 66.87 67.03 66.68 66.88 0.0M
2021-10-21 66.46 66.66 66.41 66.46 0.0M
2021-10-20 67.22 67.50 67.22 67.33 0.1M
2021-10-19 67.18 67.44 67.14 67.28 0.0M
2021-10-18 66.48 66.78 66.42 66.68 0.3M
2021-10-15 66.97 67.09 66.87 66.98 0.1M
2021-10-14 66.41 66.53 66.32 66.42 0.0M
2021-10-13 65.71 65.94 65.51 65.79 0.1M
2021-10-12 65.80 65.98 65.64 65.70 0.0M
2021-10-11 66.51 66.61 65.90 65.97 0.0M
2021-10-08 66.13 66.13 65.81 65.96 0.0M
2021-10-07 65.86 66.38 65.86 66.08 0.0M
2021-10-06 64.84 65.61 64.60 65.54 0.1M
2021-10-05 65.82 66.32 65.74 66.02 0.1M
2021-10-04 66.31 66.31 65.31 65.65 0.1M
2021-10-01 66.65 66.94 66.25 66.87 0.1M
2021-09-30 67.25 67.42 66.94 66.96 0.0M
2021-09-29 67.51 67.61 67.28 67.37 0.0M
2021-09-28 67.84 67.84 67.24 67.28 0.1M
2021-09-27 68.68 68.85 68.55 68.85 0.1M
2021-09-24 68.63 68.79 68.63 68.69 0.0M
2021-09-23 68.98 69.32 68.98 69.21 0.0M
2021-09-22 68.68 69.10 68.65 68.72 0.0M
2021-09-21 69.11 69.21 68.85 68.86 0.0M
2021-09-20 67.99 68.36 67.72 68.22 0.0M
2021-09-17 69.59 69.65 69.37 69.49 0.0M
2021-09-16 69.91 70.19 69.74 70.13 0.3M
2021-09-15 69.91 70.30 69.87 70.29 0.0M
2021-09-14 70.34 70.34 69.85 69.85 0.0M
2021-09-13 70.41 70.41 70.16 70.40 0.0M
2021-09-10 70.28 70.28 69.51 69.54 0.0M
2021-09-09 69.56 69.80 69.45 69.63 0.0M
2021-09-08 69.72 69.79 69.38 69.42 0.0M
2021-09-07 69.38 69.81 69.34 69.70 0.0M
2021-09-03 68.78 69.41 68.78 69.32 0.1M
2021-09-02 68.02 68.16 67.89 67.93 0.0M
2021-09-01 67.52 67.79 67.52 67.57 0.0M
2021-08-31 66.89 66.99 66.76 66.82 0.0M
2021-08-30 66.62 66.72 66.57 66.58 0.0M
2021-08-27 65.96 66.64 65.96 66.61 0.0M
2021-08-26 66.16 66.25 65.95 66.03 0.0M
2021-08-25 66.25 66.46 66.23 66.41 0.0M
2021-08-24 66.26 66.60 66.26 66.44 0.0M
2021-08-23 65.72 66.06 65.72 65.97 0.0M
2021-08-20 64.79 65.25 64.76 65.25 0.0M
2021-08-19 64.94 65.35 64.94 65.21 0.0M
2021-08-18 65.98 66.13 65.69 65.69 0.0M
2021-08-17 65.87 66.03 65.67 66.01 0.0M
2021-08-16 66.63 66.78 66.42 66.76 0.1M
2021-08-13 67.08 67.23 67.08 67.22 0.0M
2021-08-12 66.90 66.98 66.67 66.98 0.0M
2021-08-11 67.15 67.24 67.04 67.17 0.2M
2021-08-10 66.41 66.59 66.38 66.57 0.2M
2021-08-09 66.49 66.64 66.38 66.48 0.0M
2021-08-06 66.58 66.65 66.50 66.63 0.0M
2021-08-05 66.59 66.76 66.59 66.66 0.0M
2021-08-04 66.71 66.71 66.33 66.33 0.0M
2021-08-03 66.65 66.91 66.34 66.84 0.0M
2021-08-02 66.69 66.82 66.33 66.36 0.0M
2021-07-30 66.08 66.08 65.80 65.89 0.0M
2021-07-29 66.56 66.73 66.45 66.45 0.0M
2021-07-28 65.99 66.34 65.81 66.20 0.0M
2021-07-27 65.99 66.10 65.52 65.99 0.1M
2021-07-26 66.07 66.31 66.05 66.31 0.0M
2021-07-23 66.36 66.63 66.36 66.49 0.0M
2021-07-22 66.45 66.45 66.16 66.25 0.0M
2021-07-21 65.67 66.28 65.65 66.28 0.0M
2021-07-20 65.09 65.76 64.99 65.68 0.0M
2021-07-19 65.28 65.28 64.55 64.89 0.0M
2021-07-16 66.38 66.44 65.90 65.99 0.0M
2021-07-15 66.52 66.67 66.34 66.52 0.1M
2021-07-14 67.30 67.30 67.10 67.10 0.0M
2021-07-13 67.16 67.16 66.78 66.84 0.0M
2021-07-12 66.80 67.11 66.80 67.06 0.0M
2021-07-09 66.47 66.95 66.47 66.88 0.0M
2021-07-08 65.33 65.68 65.23 65.46 0.0M
2021-07-07 66.51 66.63 66.19 66.52 0.0M
2021-07-06 66.60 66.60 66.04 66.25 0.0M
2021-07-02 66.41 66.63 66.33 66.63 0.0M
2021-07-01 66.09 66.29 65.94 66.29 0.0M
2021-06-30 66.23 66.42 66.09 66.35 0.1M
2021-06-29 66.89 66.95 66.76 66.81 0.0M
2021-06-28 66.87 66.93 66.73 66.76 0.0M
2021-06-25 67.07 67.14 66.92 67.11 0.1M
2021-06-24 66.60 66.88 66.60 66.83 0.1M
2021-06-23 66.38 66.47 66.21 66.28 0.0M
2021-06-22 66.55 66.86 66.47 66.75 0.0M
2021-06-21 66.06 66.75 66.06 66.71 0.0M
2021-06-18 66.14 66.22 65.93 65.98 0.0M
2021-06-17 67.32 67.46 67.20 67.36 0.0M
2021-06-16 68.02 68.04 67.40 67.70 0.0M
2021-06-15 67.83 67.87 67.71 67.86 0.0M
2021-06-14 67.74 67.80 67.57 67.79 0.0M
2021-06-11 67.71 67.81 67.60 67.81 0.0M
2021-06-10 67.77 67.88 67.66 67.72 0.0M
2021-06-09 68.47 68.50 68.18 68.21 0.1M
2021-06-08 68.85 68.86 68.59 68.71 0.0M
2021-06-07 68.74 68.81 68.59 68.78 0.0M
2021-06-04 68.50 68.74 68.41 68.63 0.1M
2021-06-03 67.81 67.89 67.73 67.85 0.0M
2021-06-02 68.02 68.18 67.94 68.11 0.0M
2021-06-01 67.88 67.97 67.53 67.56 0.0M
2021-05-28 67.86 68.12 67.82 67.86 0.0M
2021-05-27 67.55 67.68 67.44 67.55 0.0M
2021-05-26 67.39 67.62 67.39 67.49 0.0M
2021-05-25 67.52 67.52 67.27 67.29 0.0M
2021-05-24 67.15 67.41 67.15 67.27 0.0M
2021-05-21 67.16 67.18 66.76 67.03 0.0M
2021-05-20 66.63 67.11 66.63 66.87 0.1M
2021-05-19 65.93 66.34 65.82 66.14 0.0M
2021-05-18 66.94 66.96 66.59 66.60 0.0M
2021-05-17 65.89 66.09 65.79 66.09 0.0M
2021-05-14 66.11 66.48 66.11 66.48 0.0M
2021-05-13 65.03 65.70 65.03 65.61 0.1M
2021-05-12 66.15 66.18 64.97 65.17 0.0M
2021-05-11 66.74 67.21 66.56 67.16 0.1M
2021-05-10 68.70 68.74 68.12 68.12 0.0M
2021-05-07 67.80 68.28 67.80 68.17 0.0M
2021-05-06 67.24 67.72 67.18 67.72 0.0M
2021-05-05 67.05 67.51 67.05 67.27 0.0M
2021-05-04 66.79 66.96 66.22 66.58 0.0M
2021-05-03 66.95 67.31 66.95 67.31 0.0M
2021-04-30 66.99 67.02 66.48 66.57 0.0M
2021-04-29 67.45 67.46 66.98 67.28 0.0M
2021-04-28 67.17 67.46 67.17 67.24 0.0M
2021-04-27 67.15 67.24 67.08 67.22 0.0M
2021-04-26 67.75 67.91 67.71 67.76 0.0M
2021-04-23 67.50 68.01 67.50 67.87 0.0M
2021-04-22 67.61 67.67 67.13 67.22 0.1M
2021-04-21 66.54 67.35 66.54 67.28 0.1M
2021-04-20 67.07 67.07 66.51 66.62 0.0M
2021-04-19 68.32 68.32 67.78 67.91 0.0M
2021-04-16 68.35 68.44 68.27 68.40 0.1M
2021-04-15 68.37 68.44 68.21 68.34 0.1M
2021-04-14 67.74 68.13 67.74 67.77 0.1M
2021-04-13 67.47 67.83 67.47 67.76 0.1M
2021-04-12 67.48 67.50 67.21 67.34 0.1M
2021-04-09 67.48 67.84 67.48 67.84 0.1M
2021-04-08 67.55 67.56 67.41 67.41 0.0M
2021-04-07 67.08 67.33 67.08 67.23 0.1M
2021-04-06 67.00 67.29 66.95 67.12 0.1M
2021-04-05 67.52 67.94 67.52 67.94 0.1M
2021-04-01 66.69 67.21 66.69 67.16 0.2M
2021-03-31 66.40 66.88 66.40 66.57 0.0M
2021-03-30 66.89 67.20 66.86 67.05 0.0M
2021-03-29 67.48 67.62 67.13 67.40 0.1M
2021-03-26 67.20 67.91 67.20 67.86 0.0M
2021-03-25 66.38 66.99 66.36 66.96 0.0M
2021-03-24 66.27 66.62 66.16 66.16 0.1M
2021-03-23 67.21 67.34 66.71 66.89 0.0M
2021-03-22 67.84 68.17 67.76 67.92 0.0M
2021-03-19 67.99 68.12 67.40 68.12 0.0M
2021-03-18 67.88 68.34 67.80 67.80 0.0M
2021-03-17 67.31 67.92 67.23 67.78 0.0M
2021-03-16 67.59 67.61 67.39 67.48 0.2M
2021-03-15 67.02 67.34 66.86 67.34 0.0M
2021-03-12 66.44 66.93 66.42 66.93 0.0M
2021-03-11 66.49 66.66 66.29 66.40 0.1M
2021-03-10 66.47 66.58 66.22 66.51 0.0M
2021-03-09 66.09 66.51 65.95 66.37 0.1M
2021-03-08 65.73 66.05 65.53 65.57 0.0M
2021-03-05 66.15 66.30 65.41 66.24 0.0M
2021-03-04 66.31 66.58 65.45 65.72 0.0M
2021-03-03 66.58 66.74 66.28 66.32 0.1M
2021-03-02 66.69 66.87 66.39 66.65 0.0M
2021-03-01 66.78 67.28 66.75 67.27 0.0M
2021-02-26 66.50 66.50 65.77 65.87 0.1M
2021-02-25 68.13 68.25 66.85 67.06 0.0M
2021-02-24 67.66 68.41 67.51 68.33 0.1M
2021-02-23 68.41 68.78 67.94 68.56 0.1M
2021-02-22 68.24 68.71 68.14 68.35 0.1M
2021-02-19 68.18 68.45 68.16 68.32 0.0M
2021-02-18 67.80 68.05 67.60 68.02 0.0M
2021-02-17 68.48 68.79 68.31 68.70 0.0M
2021-02-16 68.86 69.01 68.58 68.72 0.1M
2021-02-12 67.94 68.36 67.88 68.34 0.0M
2021-02-11 68.01 68.12 67.75 68.04 0.1M
2021-02-10 67.98 68.03 67.47 67.58 0.0M
2021-02-09 67.59 67.85 67.58 67.72 0.1M
2021-02-08 67.39 67.55 67.35 67.41 0.0M
2021-02-05 66.55 66.60 66.34 66.52 0.0M
2021-02-04 65.72 66.06 65.72 66.02 0.0M
2021-02-03 65.80 66.01 65.68 65.98 0.0M
2021-02-02 65.27 65.66 65.27 65.66 0.0M
2021-02-01 64.85 65.03 64.54 65.02 0.1M
2021-01-29 64.68 64.87 63.91 64.16 0.0M
2021-01-28 65.14 65.98 65.14 65.61 0.0M
2021-01-27 65.80 65.87 65.12 65.19 0.0M
2021-01-26 66.59 66.77 66.52 66.72 0.0M
2021-01-25 66.29 66.71 65.91 66.71 0.0M
2021-01-22 66.10 66.53 66.10 66.38 0.0M
2021-01-21 66.72 66.72 66.22 66.62 0.2M
2021-01-20 66.28 66.74 66.26 66.72 0.0M
2021-01-19 66.16 66.23 65.97 66.19 0.0M
2021-01-15 65.83 65.98 65.41 65.78 0.3M
2021-01-14 66.49 66.81 66.49 66.62 0.0M
2021-01-13 66.00 66.24 65.95 66.12 0.0M
2021-01-12 65.64 66.03 65.52 66.02 0.1M
2021-01-11 65.41 65.84 65.38 65.64 0.0M
2021-01-08 66.21 66.39 65.72 66.39 0.0M
2021-01-07 65.21 65.47 65.15 65.46 0.1M
2021-01-06 64.69 65.72 64.65 65.44 0.0M
2021-01-05 64.40 64.97 64.40 64.78 0.0M
2021-01-04 64.90 64.90 63.86 63.97 0.1M