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
2022-12-30 53.77 53.91 53.55 53.67 0.1M
2022-12-29 53.72 54.15 53.72 54.02 0.1M
2022-12-28 53.91 53.94 53.15 53.21 0.1M
2022-12-27 53.76 54.05 53.62 53.84 0.1M
2022-12-23 53.47 53.81 53.40 53.79 0.1M
2022-12-22 53.77 53.77 53.13 53.50 0.1M
2022-12-21 53.81 54.07 53.69 53.90 0.2M
2022-12-20 53.59 53.96 53.51 53.68 0.1M
2022-12-19 53.58 53.72 53.13 53.29 0.2M
2022-12-16 53.42 53.67 53.14 53.60 0.6M
2022-12-15 54.25 54.32 53.38 53.50 0.2M
2022-12-14 55.11 55.34 54.53 54.89 0.1M
2022-12-13 55.64 55.73 54.91 55.07 0.1M
2022-12-12 54.51 54.74 54.40 54.66 0.1M
2022-12-09 54.72 55.08 54.66 54.74 0.2M
2022-12-08 54.31 54.60 54.14 54.59 0.1M
2022-12-07 54.02 54.30 53.94 54.12 0.3M
2022-12-06 54.31 54.48 53.82 54.07 0.1M
2022-12-05 54.69 54.90 54.05 54.14 0.1M
2022-12-02 54.62 55.40 54.55 55.15 0.1M
2022-12-01 55.39 55.53 55.07 55.32 0.5M
2022-11-30 54.31 55.13 53.93 54.99 0.1M
2022-11-29 54.14 54.38 54.06 54.12 0.1M
2022-11-28 54.22 54.50 53.97 54.04 0.1M
2022-11-25 54.40 54.64 54.40 54.54 0.0M
2022-11-23 53.80 54.41 53.80 54.32 0.1M
2022-11-22 53.29 53.70 53.25 53.70 0.1M
2022-11-21 52.87 52.92 52.66 52.83 0.1M
2022-11-18 53.51 53.51 53.16 53.28 0.2M
2022-11-17 52.84 53.41 52.84 53.36 0.2M
2022-11-16 53.57 53.57 53.18 53.31 0.2M
2022-11-15 53.82 53.95 53.34 53.53 0.2M
2022-11-14 53.05 53.41 52.96 53.01 0.2M
2022-11-11 53.20 53.67 53.05 53.59 0.1M
2022-11-10 51.55 52.53 51.51 52.51 0.2M
2022-11-09 50.18 50.47 49.74 49.74 0.2M
2022-11-08 50.50 50.98 50.35 50.63 0.1M
2022-11-07 50.18 50.27 49.95 50.11 0.2M
2022-11-04 49.58 50.05 49.34 50.03 0.1M
2022-11-03 48.36 48.69 48.23 48.51 0.1M
2022-11-02 49.54 49.99 48.75 48.80 0.1M
2022-11-01 49.72 49.78 49.08 49.28 0.1M
2022-10-31 48.60 48.74 48.49 48.65 0.1M
2022-10-28 48.50 48.94 48.50 48.90 0.1M
2022-10-27 48.97 49.31 48.66 48.66 0.2M
2022-10-26 48.84 49.48 48.84 49.07 0.1M
2022-10-25 48.12 48.80 48.12 48.72 0.1M
2022-10-24 47.65 47.89 47.41 47.79 0.1M
2022-10-21 46.97 48.49 46.97 48.37 0.1M
2022-10-20 47.74 48.24 47.47 47.58 0.2M
2022-10-19 47.82 47.92 47.38 47.58 0.1M
2022-10-18 48.37 48.39 47.69 47.90 0.1M
2022-10-17 47.75 48.16 47.75 47.98 0.1M
2022-10-14 48.30 48.32 47.32 47.39 0.1M
2022-10-13 46.71 48.38 46.71 48.21 0.2M
2022-10-12 47.77 47.97 47.71 47.82 0.1M
2022-10-11 48.21 48.60 47.88 48.04 0.1M
2022-10-10 48.68 48.68 48.33 48.54 0.2M
2022-10-07 49.31 49.41 48.75 48.92 0.1M
2022-10-06 49.65 49.94 49.44 49.47 0.5M
2022-10-05 49.71 50.21 49.54 49.92 0.1M
2022-10-04 49.73 50.37 49.69 50.37 0.6M
2022-10-03 48.37 48.97 48.33 48.82 0.5M
2022-09-30 48.04 48.51 47.87 47.94 0.2M
2022-09-29 48.46 48.51 48.07 48.48 0.1M
2022-09-28 48.07 49.05 48.00 49.01 0.3M
2022-09-27 48.46 48.63 47.86 48.05 0.1M
2022-09-26 48.77 48.96 48.28 48.46 0.2M
2022-09-23 49.48 49.48 48.86 49.15 0.1M
2022-09-22 50.50 50.50 50.12 50.28 0.1M
2022-09-21 50.63 50.91 50.05 50.16 0.1M
2022-09-20 50.87 50.94 50.57 50.81 0.1M
2022-09-19 50.61 51.34 50.61 51.34 0.2M
2022-09-16 50.87 51.15 50.79 51.09 0.4M
2022-09-15 51.18 51.53 51.02 51.12 0.1M
2022-09-14 51.55 51.69 51.25 51.49 0.1M
2022-09-13 51.83 51.97 51.00 51.04 0.1M
2022-09-12 52.80 53.04 52.73 52.83 0.1M
2022-09-09 52.27 52.64 52.27 52.61 0.1M
2022-09-08 50.98 51.50 50.94 51.48 0.1M
2022-09-07 50.39 51.01 50.36 51.00 0.1M
2022-09-06 51.36 51.36 50.92 50.99 0.1M
2022-09-02 52.29 52.46 51.62 51.71 0.1M
2022-09-01 52.19 52.26 51.83 52.16 0.1M
2022-08-31 53.05 53.16 52.70 52.73 0.1M
2022-08-30 53.61 53.64 52.83 52.88 0.1M
2022-08-29 53.15 53.37 53.08 53.18 0.1M
2022-08-26 54.73 54.83 53.55 53.55 0.1M
2022-08-25 54.36 54.75 54.26 54.74 0.0M
2022-08-24 53.86 54.15 53.81 53.99 0.0M
2022-08-23 53.72 54.41 53.72 53.99 0.1M
2022-08-22 54.15 54.15 53.75 53.81 0.0M
2022-08-19 54.64 54.65 54.27 54.38 0.1M
2022-08-18 55.35 55.38 55.08 55.24 0.1M
2022-08-17 55.29 55.63 55.09 55.37 0.1M
2022-08-16 55.45 55.75 55.42 55.72 0.4M
2022-08-15 55.78 55.95 55.69 55.92 0.1M
2022-08-12 55.72 55.96 55.55 55.96 0.1M
2022-08-11 55.73 55.86 55.36 55.41 0.1M
2022-08-10 55.15 55.49 55.09 55.34 0.2M
2022-08-09 54.22 54.26 53.91 53.97 3.3M
2022-08-08 54.65 54.91 54.40 54.44 0.1M
2022-08-05 54.05 54.37 54.05 54.28 0.1M
2022-08-04 54.38 54.70 54.35 54.61 0.1M
2022-08-03 54.40 54.62 54.15 54.56 0.1M
2022-08-02 54.90 55.07 54.46 54.47 0.1M
2022-08-01 55.21 55.63 55.20 55.38 0.1M
2022-07-29 54.37 55.01 54.23 54.98 0.2M
2022-07-28 54.37 54.61 53.99 54.51 0.1M
2022-07-27 53.48 54.17 53.46 54.16 0.1M
2022-07-26 53.37 53.42 53.05 53.06 0.1M
2022-07-25 53.52 53.61 53.38 53.56 0.1M
2022-07-22 53.72 53.90 53.21 53.40 0.0M
2022-07-21 52.79 53.39 52.74 53.39 0.2M
2022-07-20 52.74 52.95 52.56 52.69 0.1M
2022-07-19 52.34 52.65 52.29 52.57 0.1M
2022-07-18 52.06 52.26 51.71 51.71 0.4M
2022-07-15 51.32 51.62 51.17 51.57 0.1M
2022-07-14 50.79 51.16 50.45 51.01 0.1M
2022-07-13 51.07 51.72 51.06 51.60 0.1M
2022-07-12 51.59 51.99 51.59 51.71 0.2M
2022-07-11 51.99 51.99 51.62 51.69 0.1M
2022-07-08 52.39 52.80 52.32 52.58 0.1M
2022-07-07 52.13 52.51 52.13 52.39 0.1M
2022-07-06 51.73 51.83 51.41 51.77 0.1M
2022-07-05 51.16 51.66 51.05 51.66 0.2M
2022-07-01 51.47 52.16 51.39 52.12 0.1M
2022-06-30 51.48 52.09 51.34 51.99 0.3M
2022-06-29 52.29 52.39 52.03 52.23 0.4M
2022-06-28 53.24 53.28 52.37 52.40 0.2M
2022-06-27 52.47 52.65 52.32 52.42 0.1M
2022-06-24 52.00 52.68 52.00 52.66 0.2M
2022-06-23 51.53 51.70 51.13 51.54 1.9M
2022-06-22 51.18 51.61 51.18 51.34 0.1M
2022-06-21 51.62 51.90 51.58 51.67 0.2M
2022-06-17 51.20 51.39 50.71 50.97 0.2M
2022-06-16 51.34 51.80 51.08 51.53 1.8M
2022-06-15 51.87 52.67 51.48 52.44 0.1M
2022-06-14 52.14 52.21 51.38 51.73 0.1M
2022-06-13 52.63 52.83 51.96 52.15 0.2M
2022-06-10 54.06 54.06 53.51 53.68 0.0M
2022-06-09 55.46 55.52 54.69 54.69 0.1M
2022-06-08 56.63 56.81 56.36 56.36 6.6M
2022-06-07 56.69 57.22 56.63 57.15 0.1M
2022-06-06 57.40 57.46 56.92 56.97 0.1M
2022-06-03 56.97 57.15 56.73 56.78 0.1M
2022-06-02 57.21 57.94 57.05 57.94 0.1M
2022-06-01 57.81 57.84 56.90 57.05 0.4M
2022-05-31 57.31 57.40 57.01 57.06 0.1M
2022-05-27 57.44 57.74 57.41 57.66 0.1M
2022-05-26 56.85 57.22 56.80 57.15 0.1M
2022-05-25 56.47 56.87 56.34 56.73 0.1M
2022-05-24 56.57 56.61 56.29 56.57 0.0M
2022-05-23 56.69 57.06 56.69 56.88 0.1M
2022-05-20 56.57 56.61 55.77 56.43 0.1M
2022-05-19 55.45 56.08 55.45 55.79 0.1M
2022-05-18 55.89 56.02 55.12 55.17 0.1M
2022-05-17 55.78 56.03 55.64 56.03 0.1M
2022-05-16 55.31 55.59 55.13 55.36 0.1M
2022-05-13 54.96 55.55 54.96 55.48 0.0M
2022-05-12 54.09 54.53 53.79 54.15 0.1M
2022-05-11 54.54 55.11 54.04 54.11 0.2M
2022-05-10 55.08 55.08 54.18 54.53 0.1M
2022-05-09 55.11 55.11 54.28 54.52 0.0M
2022-05-06 56.10 56.20 55.66 56.14 0.1M
2022-05-05 57.30 57.30 55.86 56.19 0.1M
2022-05-04 56.87 58.07 56.31 57.83 0.1M
2022-05-03 56.71 57.07 56.65 56.97 0.1M
2022-05-02 56.31 56.54 55.93 56.52 0.1M
2022-04-29 57.38 57.82 56.45 56.46 0.1M
2022-04-28 56.76 57.28 56.29 57.19 0.1M
2022-04-27 56.35 56.68 56.13 56.33 0.1M
2022-04-26 56.71 56.73 55.95 55.95 0.1M
2022-04-25 56.72 57.13 56.43 57.05 0.2M
2022-04-22 57.94 58.00 57.05 57.05 0.1M
2022-04-21 59.21 59.29 58.12 58.27 0.1M
2022-04-20 58.91 59.00 58.72 58.92 0.1M
2022-04-19 57.90 58.56 57.85 58.56 0.1M
2022-04-18 58.20 58.52 58.05 58.31 0.1M
2022-04-14 59.24 59.34 58.77 58.84 0.1M
2022-04-13 58.38 59.04 58.38 59.02 0.0M
2022-04-12 58.88 58.88 58.15 58.31 0.1M
2022-04-11 59.01 59.10 58.70 58.70 0.0M
2022-04-08 59.55 59.82 59.45 59.73 0.0M
2022-04-07 59.65 60.02 59.47 59.84 0.1M
2022-04-06 60.12 60.27 59.74 60.05 0.0M
2022-04-05 61.40 61.50 60.70 60.85 0.0M
2022-04-04 61.43 62.07 61.39 62.00 0.2M
2022-04-01 61.24 61.36 60.95 61.36 0.0M
2022-03-31 61.38 61.56 60.86 60.90 0.0M
2022-03-30 61.80 62.03 61.43 61.60 0.0M
2022-03-29 61.87 62.12 61.63 62.09 0.0M
2022-03-28 60.83 61.04 60.68 60.98 0.0M
2022-03-25 61.50 61.72 61.30 61.69 0.1M
2022-03-24 61.28 61.67 61.25 61.67 0.0M
2022-03-23 61.05 61.30 60.91 60.91 0.0M
2022-03-22 61.08 61.35 61.08 61.30 0.1M
2022-03-21 61.14 61.26 60.77 61.08 0.1M
2022-03-18 60.33 61.19 60.33 61.16 0.1M
2022-03-17 59.72 60.33 59.72 60.25 0.2M
2022-03-16 59.08 59.81 58.51 59.81 0.0M
2022-03-15 57.59 58.27 57.51 58.15 0.4M
2022-03-14 57.88 58.09 57.25 57.43 0.1M
2022-03-11 58.50 58.50 57.51 57.60 0.1M
2022-03-10 58.41 58.61 58.12 58.35 0.1M
2022-03-09 58.17 58.45 58.03 58.41 0.2M
2022-03-08 57.40 57.86 56.89 57.09 0.1M
2022-03-07 58.83 58.83 57.71 57.81 0.1M
2022-03-04 59.36 59.75 59.19 59.67 0.0M
2022-03-03 60.48 60.48 59.84 60.11 0.1M
2022-03-02 60.13 60.50 59.98 60.49 0.1M
2022-03-01 60.62 60.70 59.66 59.93 0.0M
2022-02-28 60.64 61.08 60.43 60.65 0.1M
2022-02-25 60.37 61.18 60.28 61.15 0.1M
2022-02-24 58.95 60.07 58.76 59.92 0.1M
2022-02-23 61.32 61.32 60.27 60.33 0.1M
2022-02-22 61.13 61.37 60.76 60.94 0.1M
2022-02-18 61.56 61.67 61.19 61.35 0.0M
2022-02-17 61.97 62.03 61.54 61.56 0.0M
2022-02-16 61.96 62.46 61.89 62.28 0.1M
2022-02-15 61.72 62.15 61.72 62.14 0.0M
2022-02-14 61.43 61.43 61.04 61.36 0.0M
2022-02-11 61.92 62.14 61.25 61.32 0.1M
2022-02-10 61.90 62.70 61.79 61.93 0.1M
2022-02-09 62.52 62.73 62.43 62.71 0.0M
2022-02-08 61.53 61.88 61.46 61.83 0.1M
2022-02-07 61.29 61.63 61.21 61.29 0.1M
2022-02-04 60.83 61.34 60.71 61.04 0.1M
2022-02-03 61.10 61.24 60.64 60.66 0.0M
2022-02-02 61.73 61.78 61.47 61.62 0.1M
2022-02-01 60.71 60.94 60.47 60.91 0.0M
2022-01-31 59.91 60.68 59.91 60.63 0.1M
2022-01-28 59.11 59.58 58.77 59.55 0.1M
2022-01-27 59.92 60.21 59.39 59.54 0.1M
2022-01-26 61.42 61.42 60.21 60.40 0.1M
2022-01-25 60.90 61.61 60.46 61.21 0.1M
2022-01-24 61.16 61.47 60.13 61.44 0.1M
2022-01-21 62.42 62.42 61.69 61.73 0.1M
2022-01-20 62.73 63.08 62.15 62.15 0.1M
2022-01-19 62.80 62.88 62.38 62.38 0.1M
2022-01-18 63.08 63.14 62.76 62.85 0.1M
2022-01-14 63.79 63.97 63.59 63.87 0.1M
2022-01-13 64.65 64.65 63.92 63.97 0.1M
2022-01-12 64.29 64.57 64.27 64.49 0.1M
2022-01-11 63.15 63.76 63.05 63.73 0.2M
2022-01-10 63.07 63.23 62.63 63.23 0.1M
2022-01-07 63.28 63.46 62.90 63.45 0.1M
2022-01-06 63.72 63.77 63.38 63.52 0.1M
2022-01-05 64.84 64.90 64.06 64.16 0.1M
2022-01-04 64.60 64.80 64.55 64.70 0.1M
2022-01-03 63.91 63.97 63.71 63.86 0.2M