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
2023-12-29 59.58 59.74 59.38 59.51 0.1M
2023-12-28 59.46 59.79 59.46 59.52 0.1M
2023-12-27 58.90 59.31 58.90 59.31 0.1M
2023-12-26 58.61 58.97 58.61 58.93 0.0M
2023-12-22 58.73 59.00 58.67 58.83 0.1M
2023-12-21 58.15 58.63 58.15 58.61 0.1M
2023-12-20 58.19 58.27 57.43 57.53 0.1M
2023-12-19 59.08 59.26 59.02 59.15 0.1M
2023-12-18 58.83 58.83 58.53 58.71 0.1M
2023-12-15 59.03 59.08 58.60 58.66 0.1M
2023-12-14 58.94 59.28 58.90 59.16 0.1M
2023-12-13 57.91 59.01 57.69 58.98 0.1M
2023-12-12 57.60 57.91 57.49 57.91 0.1M
2023-12-11 57.66 57.92 57.66 57.92 0.1M
2023-12-08 57.43 57.76 57.40 57.76 0.0M
2023-12-07 57.53 58.15 57.38 57.91 0.1M
2023-12-06 57.81 57.87 57.40 57.42 0.0M
2023-12-05 56.88 57.03 56.81 56.92 0.0M
2023-12-04 57.25 57.50 57.13 57.24 0.1M
2023-12-01 57.15 58.07 57.15 58.07 0.1M
2023-11-30 57.42 57.48 57.18 57.37 0.0M
2023-11-29 57.43 57.54 57.26 57.34 0.0M
2023-11-28 57.22 57.65 57.15 57.46 0.1M
2023-11-27 57.26 57.40 57.20 57.36 0.0M
2023-11-24 57.27 57.49 57.27 57.46 0.0M
2023-11-22 57.36 57.39 57.07 57.30 0.0M
2023-11-21 57.42 57.46 57.06 57.14 0.0M
2023-11-20 57.03 57.41 57.03 57.32 0.0M
2023-11-17 56.97 57.22 56.94 57.07 0.0M
2023-11-16 56.41 56.60 56.31 56.42 0.5M
2023-11-15 56.73 56.92 56.53 56.58 0.0M
2023-11-14 56.32 56.88 56.32 56.79 0.1M
2023-11-13 55.32 55.71 55.28 55.61 0.0M
2023-11-10 55.25 55.55 55.00 55.50 0.1M
2023-11-09 55.70 55.83 55.19 55.22 0.0M
2023-11-08 55.35 55.46 55.06 55.16 0.0M
2023-11-07 55.63 55.93 55.57 55.80 0.0M
2023-11-06 56.54 56.59 56.30 56.42 0.1M
2023-11-03 56.68 57.09 56.59 56.88 0.1M
2023-11-02 55.53 55.96 55.49 55.90 0.1M
2023-11-01 54.48 54.99 54.48 54.93 0.4M
2023-10-31 54.00 54.28 53.93 54.17 0.0M
2023-10-30 53.68 53.81 53.44 53.76 0.0M
2023-10-27 53.70 53.70 53.21 53.33 0.1M
2023-10-26 53.26 53.37 52.93 53.05 0.1M
2023-10-25 53.84 53.91 53.54 53.56 0.0M
2023-10-24 53.75 54.00 53.73 53.93 0.0M
2023-10-23 53.25 53.82 53.11 53.48 0.1M
2023-10-20 53.85 53.99 53.52 53.54 0.1M
2023-10-19 54.30 54.57 54.00 54.03 0.0M
2023-10-18 54.94 54.98 54.36 54.43 0.1M
2023-10-17 54.86 55.56 54.86 55.31 0.0M
2023-10-16 54.84 55.28 54.81 55.27 0.4M
2023-10-13 55.17 55.31 54.80 54.92 0.0M
2023-10-12 56.02 56.02 55.32 55.46 0.0M
2023-10-11 55.88 55.96 55.48 55.77 0.1M
2023-10-10 55.60 56.01 55.59 55.85 0.1M
2023-10-09 54.66 55.22 54.66 55.15 0.0M
2023-10-06 54.50 55.13 54.35 55.05 0.1M
2023-10-05 54.54 54.79 54.34 54.70 0.0M
2023-10-04 53.68 53.84 53.42 53.79 0.5M
2023-10-03 54.22 54.56 53.88 54.15 0.0M
2023-10-02 55.28 55.30 54.85 55.04 0.1M
2023-09-29 56.20 56.20 55.54 55.60 0.0M
2023-09-28 55.75 56.28 55.75 56.18 0.4M
2023-09-27 56.30 56.30 55.69 55.92 0.0M
2023-09-26 56.17 56.21 55.77 55.79 0.0M
2023-09-25 56.42 56.66 56.29 56.60 0.0M
2023-09-22 56.89 57.04 56.65 56.68 0.1M
2023-09-21 56.60 56.72 56.30 56.33 0.0M
2023-09-20 57.80 58.05 57.36 57.36 0.0M
2023-09-19 58.07 58.20 57.89 58.00 0.0M
2023-09-18 57.65 57.85 57.56 57.77 0.4M
2023-09-15 58.00 58.10 57.78 57.79 0.0M
2023-09-14 57.89 58.21 57.88 58.08 0.0M
2023-09-13 57.22 57.37 57.10 57.16 0.0M
2023-09-12 57.28 57.50 57.27 57.33 0.1M
2023-09-11 57.28 57.42 57.21 57.35 0.1M
2023-09-08 56.80 56.84 56.64 56.71 0.1M
2023-09-07 57.18 57.20 57.05 57.17 0.0M
2023-09-06 57.49 57.54 57.08 57.26 0.1M
2023-09-05 57.55 57.55 57.28 57.32 0.1M
2023-09-01 57.89 57.91 57.32 57.58 0.0M
2023-08-31 57.21 57.32 57.04 57.20 0.1M
2023-08-30 56.84 56.99 56.72 56.88 0.5M
2023-08-29 56.00 56.92 56.00 56.88 0.1M
2023-08-28 56.03 56.25 56.03 56.19 0.0M
2023-08-25 55.64 55.75 55.22 55.64 0.1M
2023-08-24 55.74 55.83 55.32 55.35 0.0M
2023-08-23 55.72 56.20 55.72 56.04 0.1M
2023-08-22 55.54 55.54 55.20 55.26 0.1M
2023-08-21 55.06 55.25 54.87 55.13 0.0M
2023-08-18 54.89 55.27 54.88 55.11 0.0M
2023-08-17 55.59 55.66 55.05 55.09 0.0M
2023-08-16 55.59 55.82 55.33 55.34 0.1M
2023-08-15 56.33 56.33 55.89 56.01 0.1M
2023-08-14 56.45 56.75 56.36 56.66 0.0M
2023-08-11 57.21 57.41 57.08 57.13 0.1M
2023-08-10 57.75 58.03 57.34 57.38 0.1M
2023-08-09 57.40 57.42 57.06 57.14 0.1M
2023-08-08 57.25 57.49 57.12 57.39 0.0M
2023-08-07 58.03 58.03 57.73 58.01 0.0M
2023-08-04 57.83 58.08 57.53 57.61 0.0M
2023-08-03 56.93 57.34 56.93 57.24 0.1M
2023-08-02 57.79 57.83 57.33 57.36 0.2M
2023-08-01 58.72 58.75 58.44 58.48 0.1M
2023-07-31 59.15 59.47 59.15 59.36 0.0M
2023-07-28 59.46 59.63 59.37 59.37 0.0M
2023-07-27 59.45 59.49 59.02 59.09 0.1M
2023-07-26 58.64 59.06 58.64 58.89 0.1M
2023-07-25 58.40 58.78 58.40 58.67 0.2M
2023-07-24 58.24 58.57 58.19 58.44 0.1M
2023-07-21 58.42 58.48 58.26 58.38 0.0M
2023-07-20 58.54 58.68 58.33 58.47 0.1M
2023-07-19 59.04 59.11 58.89 58.94 0.1M
2023-07-18 58.83 59.12 58.81 59.10 0.1M
2023-07-17 58.32 58.58 58.21 58.48 0.1M
2023-07-14 58.74 58.75 58.51 58.51 0.1M
2023-07-13 58.87 59.17 58.87 59.07 0.0M
2023-07-12 57.81 58.29 57.77 58.05 0.0M
2023-07-11 57.09 57.43 57.00 57.38 0.1M
2023-07-10 56.69 57.07 56.69 56.98 0.1M
2023-07-07 56.68 57.30 56.56 57.03 0.0M
2023-07-06 56.44 56.52 56.06 56.31 0.1M
2023-07-05 57.37 57.48 57.20 57.27 1.1M
2023-07-03 57.73 57.89 57.68 57.72 0.0M
2023-06-30 57.27 57.57 57.20 57.43 0.0M
2023-06-29 56.97 57.11 56.92 57.04 0.0M
2023-06-28 57.08 57.37 57.08 57.20 1.7M
2023-06-27 56.75 56.97 56.67 56.88 0.0M
2023-06-26 56.49 56.72 56.46 56.62 0.0M
2023-06-23 56.55 56.69 56.47 56.54 0.0M
2023-06-22 58.01 58.13 57.87 58.00 0.0M
2023-06-21 58.47 58.75 58.36 58.64 0.0M
2023-06-20 58.31 58.36 58.05 58.20 0.1M
2023-06-16 59.33 59.35 58.77 58.78 0.3M
2023-06-15 58.56 59.15 58.56 59.10 0.0M
2023-06-14 58.92 59.19 58.60 58.90 0.0M
2023-06-13 58.81 58.91 58.63 58.66 0.0M
2023-06-12 57.88 57.99 57.75 57.94 0.0M
2023-06-09 57.71 57.81 57.52 57.63 0.0M
2023-06-08 56.76 57.33 56.75 57.25 0.0M
2023-06-07 57.02 57.29 56.70 56.70 0.0M
2023-06-06 58.09 58.62 58.09 58.57 0.1M
2023-06-05 58.03 58.11 57.71 57.71 0.0M
2023-06-02 57.85 58.03 57.80 57.95 0.0M
2023-06-01 56.32 56.94 56.32 56.89 0.2M
2023-05-31 55.66 55.77 55.38 55.74 0.1M
2023-05-30 56.51 56.52 56.13 56.25 0.0M
2023-05-26 56.48 56.83 56.48 56.75 0.0M
2023-05-25 56.54 56.54 56.20 56.40 0.1M
2023-05-24 56.61 56.61 56.35 56.35 0.0M
2023-05-23 57.20 57.41 57.05 57.07 0.1M
2023-05-22 57.82 58.05 57.82 57.86 0.1M
2023-05-19 57.63 57.79 57.63 57.76 0.0M
2023-05-18 57.63 57.63 57.31 57.57 0.0M
2023-05-17 57.62 57.83 57.48 57.72 0.1M
2023-05-16 57.71 57.76 57.49 57.52 0.5M
2023-05-15 57.59 57.95 57.54 57.86 0.0M
2023-05-12 57.63 57.65 57.19 57.35 0.0M
2023-05-11 57.30 57.40 57.06 57.40 0.1M
2023-05-10 57.61 57.61 57.16 57.46 0.0M
2023-05-09 57.37 57.65 57.36 57.53 0.0M
2023-05-08 57.40 57.45 57.27 57.34 0.1M
2023-05-05 56.85 57.46 56.85 57.35 0.0M
2023-05-04 56.40 56.70 56.40 56.53 0.0M
2023-05-03 56.38 56.65 56.35 56.37 0.0M
2023-05-02 56.24 56.26 55.91 56.25 0.0M
2023-05-01 56.78 56.99 56.65 56.78 0.4M
2023-04-28 56.45 56.85 56.44 56.84 0.0M
2023-04-27 56.55 57.10 56.55 57.05 0.0M
2023-04-26 56.55 56.56 56.23 56.28 1.9M
2023-04-25 56.81 56.81 56.38 56.45 0.1M
2023-04-24 56.81 57.02 56.80 56.98 0.0M
2023-04-21 56.96 57.02 56.72 57.02 0.0M
2023-04-20 56.84 57.10 56.72 56.93 0.0M
2023-04-19 56.72 56.84 56.68 56.78 0.0M
2023-04-18 57.13 57.25 56.97 57.13 0.0M
2023-04-17 56.77 56.89 56.66 56.88 0.1M
2023-04-14 57.02 57.21 56.58 56.82 0.0M
2023-04-13 56.90 57.28 56.90 57.21 0.0M
2023-04-12 56.70 56.75 56.40 56.48 0.1M
2023-04-11 56.24 56.41 56.17 56.34 0.0M
2023-04-10 55.72 56.05 55.62 56.05 0.2M
2023-04-06 56.07 56.35 55.98 56.23 0.1M
2023-04-05 56.43 56.56 56.22 56.39 0.0M
2023-04-04 56.97 57.13 56.85 57.00 0.0M
2023-04-03 56.78 57.12 56.78 57.11 0.1M
2023-03-31 56.27 56.62 56.27 56.57 0.1M
2023-03-30 56.10 56.22 56.05 56.12 0.3M
2023-03-29 55.77 55.92 55.71 55.81 0.0M
2023-03-28 55.41 55.53 55.33 55.53 0.0M
2023-03-27 55.15 55.26 55.05 55.25 1.2M
2023-03-24 54.92 55.11 54.77 55.03 0.1M
2023-03-23 55.27 55.55 54.81 55.00 0.0M
2023-03-22 55.00 55.67 54.81 54.85 0.0M
2023-03-21 54.86 54.94 54.62 54.90 0.0M
2023-03-20 54.44 54.76 54.44 54.66 0.0M
2023-03-17 54.35 54.43 54.06 54.11 0.1M
2023-03-16 53.59 54.41 53.58 54.40 0.4M
2023-03-15 53.42 53.58 53.07 53.43 0.0M
2023-03-14 54.28 54.57 54.15 54.55 0.1M
2023-03-13 54.44 54.86 54.33 54.41 0.0M
2023-03-10 55.23 55.44 54.73 54.73 0.1M
2023-03-09 56.11 56.25 55.45 55.56 0.1M
2023-03-08 55.83 55.90 55.55 55.71 0.1M
2023-03-07 55.96 55.99 55.20 55.25 0.0M
2023-03-06 55.96 56.04 55.78 55.86 0.0M
2023-03-03 55.60 56.10 55.45 56.01 0.0M
2023-03-02 54.69 55.12 54.68 55.12 0.0M
2023-03-01 54.96 55.21 54.86 54.96 0.5M
2023-02-28 54.67 54.97 54.61 54.74 1.5M
2023-02-27 54.97 55.01 54.81 54.95 0.1M
2023-02-24 54.45 54.56 54.33 54.50 0.0M
2023-02-23 55.12 55.39 54.85 55.39 0.0M
2023-02-22 55.32 55.34 54.90 55.01 0.1M
2023-02-21 55.69 55.80 55.32 55.32 0.1M
2023-02-17 55.85 56.09 55.68 56.04 0.0M
2023-02-16 55.92 56.50 55.91 56.21 0.0M
2023-02-15 56.03 56.26 55.92 56.24 0.2M
2023-02-14 56.69 57.24 56.59 57.04 0.1M
2023-02-13 56.72 57.24 56.72 57.17 0.1M
2023-02-10 57.17 57.17 56.92 57.12 0.1M
2023-02-09 57.70 57.79 56.94 57.04 0.1M
2023-02-08 57.19 57.29 56.90 56.96 0.0M
2023-02-07 56.65 57.51 56.59 57.47 0.0M
2023-02-06 56.76 56.87 56.50 56.84 0.0M
2023-02-03 57.43 57.66 57.19 57.32 0.0M
2023-02-02 58.42 58.42 57.86 58.11 0.1M
2023-02-01 57.83 58.57 57.56 58.36 0.4M
2023-01-31 57.62 58.11 57.48 58.08 2.5M
2023-01-30 57.91 58.13 57.72 57.79 0.1M
2023-01-27 57.98 58.26 57.88 58.10 0.1M
2023-01-26 58.21 58.21 57.74 58.10 0.0M
2023-01-25 57.66 58.09 57.55 58.09 0.0M
2023-01-24 57.25 57.59 57.01 57.44 0.0M
2023-01-23 56.88 57.34 56.81 57.21 0.1M
2023-01-20 56.55 57.15 56.48 57.13 0.0M
2023-01-19 56.39 56.63 56.26 56.49 0.1M
2023-01-18 57.12 57.27 56.34 56.36 0.1M
2023-01-17 56.40 56.59 56.36 56.49 0.4M
2023-01-13 55.75 56.33 55.75 56.28 0.1M
2023-01-12 55.55 56.01 55.09 55.97 0.1M
2023-01-11 54.82 54.88 54.59 54.88 1.9M
2023-01-10 54.36 54.56 54.19 54.54 0.0M
2023-01-09 54.76 55.09 54.56 54.58 0.1M
2023-01-06 53.63 54.56 53.30 54.49 0.1M
2023-01-05 53.24 53.42 53.07 53.22 0.1M
2023-01-04 54.25 54.25 53.73 53.94 0.1M
2023-01-03 53.94 54.20 53.61 53.82 0.5M