NYSEArca - Delayed Quote
USD
iShares Core MSCI Pacific ETF (IPAC)
82.80
-1.15
(-1.37%)
At close: October 30 at 4:00:00 PM EDT
Trade IPAC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.77
82.86
82.11
82.80
82.80
61,400
Oct 29, 2026
83.79
84.00
83.59
83.95
83.95
174,900
Oct 28, 2026
83.48
84.07
83.30
83.95
83.95
623,900
Oct 27, 2026
83.44
84.06
83.36
83.95
83.95
69,600
Oct 26, 2026
83.28
83.56
83.06
83.25
83.25
52,800
Oct 23, 2026
82.64
83.07
82.51
82.83
82.83
48,300
Oct 22, 2026
83.44
83.56
83.00
83.28
83.28
92,000
Oct 21, 2026
84.19
84.35
83.78
84.08
84.08
53,100
Oct 20, 2026
83.37
84.31
83.37
83.94
83.94
58,800
Oct 19, 2026
83.94
84.09
83.46
83.53
83.53
83,000
Oct 16, 2026
84.30
84.53
83.34
83.58
83.58
62,900
Oct 15, 2026
83.21
83.85
83.09
83.81
83.81
161,800
Oct 14, 2026
84.27
84.44
83.73
83.95
83.95
71,300
Oct 13, 2026
85.07
85.21
84.82
85.13
85.13
146,100
Oct 12, 2026
85.23
85.23
84.89
84.94
84.94
58,700
Oct 9, 2026
84.90
85.30
84.90
85.26
85.26
122,900
Oct 8, 2026
84.66
84.90
84.26
84.64
84.64
76,200
Oct 7, 2026
85.08
85.43
84.91
85.31
85.31
59,200
Oct 6, 2026
86.39
86.55
86.13
86.15
86.15
195,200
Oct 5, 2026
85.72
86.32
85.64
86.20
86.20
55,200
Oct 2, 2026
85.68
86.04
85.31
85.78
85.78
51,000
Oct 1, 2026
85.00
85.06
84.43
84.75
84.75
212,300
Sep 30, 2026
85.87
86.06
85.09
85.11
85.11
74,000
Sep 29, 2026
84.64
84.77
84.21
84.61
84.61
54,200
Sep 28, 2026
84.99
85.44
84.67
85.04
85.04
51,800
Sep 25, 2026
85.48
85.75
85.15
85.68
85.68
83,400
Sep 24, 2026
84.40
84.63
83.96
84.39
84.39
69,500
Sep 23, 2026
85.63
85.63
84.89
85.00
85.00
66,300
Sep 22, 2026
86.24
86.72
86.11
86.61
86.61
70,000
Sep 21, 2026
85.84
86.14
85.67
86.01
86.01
33,200
Sep 18, 2026
85.12
85.36
84.70
85.26
85.26
82,600
Sep 17, 2026
86.20
86.33
85.87
85.90
85.90
66,200
Sep 16, 2026
85.64
86.09
84.47
84.98
84.98
75,900
Sep 15, 2026
85.29
85.34
85.00
85.20
85.20
53,100
Sep 14, 2026
85.62
86.20
85.41
85.86
85.86
64,500
Sep 11, 2026
86.42
86.60
86.29
86.32
86.32
44,700
Sep 10, 2026
85.38
85.55
84.91
85.06
85.06
47,100
Sep 9, 2026
86.48
86.51
85.80
85.80
85.80
83,600
Sep 8, 2026
87.12
87.23
86.63
86.64
86.64
74,100
Sep 4, 2026
86.68
87.30
86.68
87.14
87.14
496,700
Sep 3, 2026
86.72
87.31
86.54
87.00
87.00
51,300
Sep 2, 2026
85.05
85.65
85.05
85.64
85.64
49,200
Sep 1, 2026
85.18
85.71
84.83
85.03
85.03
74,000
Aug 31, 2026
85.96
85.96
85.38
85.59
85.59
261,300
Aug 28, 2026
86.03
86.26
85.29
85.47
85.47
509,700
Aug 27, 2026
85.44
85.58
85.11
85.50
85.50
60,200
Aug 26, 2026
85.54
85.71
85.23
85.30
85.30
71,000
Aug 25, 2026
85.54
85.73
85.25
85.68
85.68
42,300
Aug 24, 2026
85.05
85.08
84.74
84.93
84.93
105,100
Aug 21, 2026
85.26
85.38
85.03
85.16
85.16
68,500
Aug 20, 2026
84.43
84.83
84.28
84.39
84.39
51,100
Aug 19, 2026
85.10
85.21
84.47
84.70
84.70
65,400
Aug 18, 2026
85.70
85.79
84.73
84.74
84.74
86,100
Aug 17, 2026
86.57
86.80
86.37
86.56
86.56
94,100
Aug 14, 2026
86.68
86.89
86.44
86.49
86.49
39,800
Aug 13, 2026
86.56
87.06
86.56
86.68
86.68
51,700
Aug 12, 2026
86.68
86.85
86.37
86.48
86.48
88,800
Aug 11, 2026
85.90
86.07
85.56
85.64
85.64
53,100
Aug 10, 2026
85.78
85.84
85.46
85.47
85.47
50,500
Aug 7, 2026
86.11
86.26
85.84
86.15
86.15
70,200
Aug 6, 2026
84.97
85.51
84.87
84.90
84.90
57,900
Aug 5, 2026
85.50
85.65
84.92
84.92
84.92
80,100
Aug 4, 2026
83.70
84.66
83.65
84.56
84.56
58,000
Aug 3, 2026
82.69
83.16
82.65
83.09
83.09
69,400
Jul 31, 2026
82.86
83.04
81.98
82.74
82.74
107,100
Jul 30, 2026
81.78
83.65
81.72
83.54
83.54
51,700
Jul 29, 2026
81.23
82.22
80.61
80.84
80.84
119,600
Jul 28, 2026
80.87
81.61
80.87
81.35
81.35
92,000
Jul 27, 2026
82.36
82.57
81.57
82.01
82.01
51,200
Jul 24, 2026
81.58
82.05
81.46
81.54
81.54
50,700
Jul 23, 2026
81.43
81.76
80.93
81.15
81.15
37,100
Jul 22, 2026
82.11
82.47
82.11
82.22
82.22
60,400
Jul 21, 2026
81.90
82.50
81.61
82.37
82.37
51,000
Jul 20, 2026
81.27
81.42
80.92
80.97
80.97
46,000
Jul 17, 2026
80.19
81.16
80.19
81.05
81.05
86,800
Jul 16, 2026
82.12
82.38
81.79
82.06
82.06
49,200
Jul 15, 2026
83.11
83.27
82.50
83.02
83.02
61,500
Jul 14, 2026
83.29
83.77
82.91
83.06
83.06
84,400
Jul 13, 2026
82.55
82.57
81.89
82.05
82.05
75,900
Jul 10, 2026
83.03
83.49
82.59
83.30
83.30
121,900
Jul 9, 2026
82.02
82.54
82.02
82.44
82.44
101,500
Jul 8, 2026
81.06
81.84
80.80
81.80
81.80
109,700
Jul 7, 2026
82.81
82.95
82.01
82.17
82.17
73,000
Jul 6, 2026
83.21
83.70
83.18
83.63
83.63
118,500
Jul 2, 2026
82.48
83.01
81.52
82.03
82.03
555,800
Jul 1, 2026
81.74
82.18
81.72
81.79
81.79
106,600
Jun 30, 2026
81.58
82.04
81.43
81.93
81.93
44,500
Jun 29, 2026
81.65
81.97
81.06
81.87
81.87
43,100
Jun 26, 2026
81.47
82.03
81.36
81.66
81.66
64,400
Jun 25, 2026
82.30
82.30
81.72
81.85
81.85
43,900
Jun 24, 2026
81.39
81.69
81.08
81.36
81.36
82,900
Jun 23, 2026
81.33
81.95
81.33
81.43
81.43
89,700
Jun 22, 2026
84.11
84.63
84.08
84.18
84.18
47,400
Jun 18, 2026
84.08
84.29
83.64
83.87
83.87
65,200
Jun 17, 2026
83.65
84.17
82.79
82.90
82.90
115,900
Jun 16, 2026
83.16
83.44
82.96
83.06
83.06
58,900
Jun 15, 2026
0.881
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
82.92
82.97
82.59
82.70
82.70
71,800
Jun 12, 2026
82.18
82.69
82.02
82.48
81.60
58,800
Jun 11, 2026
80.31
82.07
80.17
82.03
81.15
54,700
Jun 10, 2026
80.22
80.78
79.71
79.76
78.91
116,800
Jun 9, 2026
81.76
82.19
79.95
80.93
80.07
308,200
Jun 8, 2026
81.41
81.56
81.14
81.18
80.31
286,600
Jun 5, 2026
82.42
82.42
80.46
80.63
79.77
83,500
Jun 4, 2026
83.21
83.43
83.00
83.42
82.53
49,200
Jun 3, 2026
83.46
83.56
83.19
83.26
82.37
93,800
Jun 2, 2026
82.78
83.43
82.78
83.35
82.46
100,900
Jun 1, 2026
82.50
83.10
82.32
82.83
81.95
69,300
May 29, 2026
82.96
83.45
82.84
83.00
82.11
79,300
May 28, 2026
82.05
82.91
81.99
82.67
81.79
72,200
May 27, 2026
82.47
82.50
82.22
82.38
81.50
50,300
May 26, 2026
82.91
83.08
82.69
82.85
81.97
33,800
May 22, 2026
81.88
82.17
81.72
81.89
81.02
23,400
May 21, 2026
80.89
82.10
80.85
81.88
81.01
86,900
May 20, 2026
80.51
81.84
80.51
81.81
80.94
86,200
May 19, 2026
80.78
81.52
80.65
81.08
80.21
1,093,000
May 18, 2026
81.63
81.83
81.06
81.63
80.76
89,900
May 15, 2026
81.77
81.88
81.43
81.61
80.74
78,700
May 14, 2026
82.80
82.89
82.62
82.64
81.76
64,900
May 13, 2026
82.71
83.27
82.60
83.15
82.26
63,600
May 12, 2026
82.50
82.64
81.93
82.55
81.67
78,900
May 11, 2026
82.70
83.02
82.70
82.76
81.88
35,900
May 8, 2026
82.73
82.84
82.43
82.72
81.84
52,900
May 7, 2026
82.75
82.75
81.80
81.87
81.00
38,100
May 6, 2026
82.20
82.65
82.13
82.56
81.68
111,200
May 5, 2026
80.02
80.38
79.77
80.37
79.51
439,500
May 4, 2026
79.80
80.24
79.18
79.58
78.73
69,800
May 1, 2026
79.96
80.47
79.85
80.00
79.15
55,400
Apr 30, 2026
79.90
80.72
79.63
80.50
79.64
70,500
Apr 29, 2026
78.99
78.99
78.32
78.54
77.70
83,800
Apr 28, 2026
79.50
79.63
79.03
79.22
78.37
2,517,000
Apr 27, 2026
79.69
79.89
79.30
79.41
78.56
46,600
Apr 24, 2026
78.91
79.38
78.78
79.20
78.35
64,000
Apr 23, 2026
79.44
79.72
78.52
79.14
78.29
54,800
Apr 22, 2026
79.69
79.83
79.50
79.81
78.96
73,600
Apr 21, 2026
80.25
80.53
79.29
79.35
78.50
147,500
Apr 20, 2026
81.13
81.27
80.72
81.13
80.26
72,600
Apr 17, 2026
81.74
82.51
81.66
81.85
80.98
223,300
Apr 16, 2026
81.25
81.25
80.78
81.02
80.15
49,100
Apr 15, 2026
80.73
81.12
80.59
81.06
80.19
68,500
Apr 14, 2026
80.63
81.34
80.63
81.15
80.28
61,000
Apr 13, 2026
79.24
80.55
79.24
80.50
79.64
61,300
Apr 10, 2026
80.38
80.53
80.01
80.32
79.46
38,700
Apr 9, 2026
79.61
80.64
79.29
80.29
79.43
46,200
Apr 8, 2026
81.24
81.24
80.47
80.88
80.02
80,400
Apr 7, 2026
77.27
77.75
76.51
77.66
76.83
226,100
Apr 6, 2026
77.22
77.79
77.22
77.68
76.85
56,700
Apr 2, 2026
76.10
77.70
76.03
77.37
76.54
67,900
Apr 1, 2026
78.08
78.75
77.94
78.17
77.34
134,900
Mar 31, 2026
74.95
76.55
74.66
76.51
75.69
143,500
Mar 30, 2026
75.01
75.17
74.06
74.26
73.47
146,400
Mar 27, 2026
74.67
74.85
73.99
74.12
73.33
45,500
Mar 26, 2026
75.77
76.28
74.87
75.00
74.20
127,200
Mar 25, 2026
76.95
77.14
76.48
76.73
75.91
90,500
Mar 24, 2026
75.09
76.06
75.00
75.54
74.73
65,700
Mar 23, 2026
75.84
76.82
75.50
75.99
75.18
56,700
Mar 20, 2026
76.13
76.13
73.74
74.11
73.32
48,600
Mar 19, 2026
75.05
76.78
75.01
76.51
75.69
79,200
Mar 18, 2026
77.06
77.36
76.43
76.54
75.72
132,700
Mar 17, 2026
77.69
77.99
77.35
77.51
76.68
79,400
Mar 16, 2026
76.94
77.52
76.89
77.52
76.69
82,100
Mar 13, 2026
76.82
77.11
75.82
75.84
75.03
73,500
Mar 12, 2026
77.33
77.38
76.36
76.71
75.89
65,900
Mar 11, 2026
77.94
78.53
77.59
78.17
77.34
65,600
Mar 10, 2026
78.53
80.00
78.31
78.65
77.81
48,100
Mar 9, 2026
76.44
78.04
75.62
77.93
77.10
64,500
Mar 6, 2026
76.86
77.72
76.75
77.38
76.55
112,300
Mar 5, 2026
78.63
78.92
77.42
78.20
77.36
53,800
Mar 4, 2026
79.39
80.33
79.08
80.30
79.44
101,500
Mar 3, 2026
77.67
79.48
77.00
79.09
78.25
194,500
Mar 2, 2026
81.12
82.16
81.12
81.90
81.03
214,900
Feb 27, 2026
83.56
83.77
83.32
83.35
82.46
365,700
Feb 26, 2026
83.34
83.49
82.88
83.39
82.50
88,900
Feb 25, 2026
83.02
83.53
82.92
83.39
82.50
176,400
Feb 24, 2026
81.78
82.59
81.74
82.43
81.55
54,300
Feb 23, 2026
82.64
82.93
82.21
82.40
81.52
86,600
Feb 20, 2026
81.60
82.66
81.60
82.62
81.74
78,600
Feb 19, 2026
81.84
82.21
81.70
82.13
81.25
136,700
Feb 18, 2026
82.25
82.69
82.01
82.19
81.31
108,900
Feb 17, 2026
81.95
82.58
81.44
82.42
81.54
109,100
Feb 13, 2026
82.95
83.36
82.44
83.26
82.37
81,400
Feb 12, 2026
83.83
83.98
83.01
83.15
82.26
322,400
Feb 11, 2026
83.54
83.92
83.10
83.73
82.84
132,200
Feb 10, 2026
82.75
83.04
82.65
82.75
81.87
79,100
Feb 9, 2026
80.87
81.86
80.76
81.76
80.89
107,400
Feb 6, 2026
79.36
80.19
79.36
80.07
79.21
55,400
Feb 5, 2026
78.16
78.50
77.89
77.95
77.12
72,400
Feb 4, 2026
79.34
79.62
78.71
79.04
78.20
87,700
Feb 3, 2026
78.13
78.51
77.72
78.46
77.62
105,200
Feb 2, 2026
77.21
77.82
77.11
77.76
76.93
106,300
Jan 30, 2026
78.06
78.07
77.37
77.73
76.90
46,700
Jan 29, 2026
78.63
78.74
77.42
78.47
77.63
55,600
Jan 28, 2026
77.75
77.81
77.38
77.72
76.89
88,800
Jan 27, 2026
77.82
78.34
77.82
78.28
77.44
67,400
Jan 26, 2026
77.42
77.53
77.04
77.09
76.27
56,800
Jan 23, 2026
76.26
76.94
76.21
76.91
76.09
64,900
Jan 22, 2026
76.70
76.91
76.54
76.75
75.93
74,900
Jan 21, 2026
75.95
76.53
75.77
76.35
75.53
95,200
Jan 20, 2026
75.66
76.03
75.41
75.50
74.69
82,400
Jan 16, 2026
76.68
76.80
76.53
76.74
75.92
50,200
Jan 15, 2026
76.77
76.79
76.52
76.58
75.76
78,700
Jan 14, 2026
76.26
76.40
76.07
76.22
75.41
66,800
Jan 13, 2026
76.17
76.17
75.69
75.85
75.04
129,800
Jan 12, 2026
76.19
76.49
76.19
76.43
75.61
66,300
Jan 9, 2026
75.55
76.13
75.55
75.89
75.08
46,000
Jan 8, 2026
74.73
74.96
74.67
74.90
74.10
104,600
Jan 7, 2026
75.15
75.15
74.78
74.84
74.04
444,600
Jan 6, 2026
75.09
75.29
74.98
75.07
74.27
401,900
Jan 5, 2026
74.43
75.14
74.43
75.11
74.31
53,800
Jan 2, 2026
73.90
73.99
73.38
73.97
73.18
554,900
Dec 31, 2025
73.33
73.42
73.09
73.21
72.43
133,400
Dec 30, 2025
73.75
73.80
73.57
73.59
72.80
114,200
Dec 29, 2025
73.54
73.75
73.50
73.68
72.89
55,500
Dec 26, 2025
73.77
73.81
73.60
73.81
73.02
35,800
Dec 24, 2025
73.54
73.81
73.52
73.74
72.95
113,200
Dec 23, 2025
73.72
73.86
73.63
73.79
73.00
62,200
Dec 22, 2025
72.80
73.11
72.74
73.06
72.28
69,300
Dec 19, 2025
72.75
73.07
72.75
72.89
72.11
90,400
Dec 18, 2025
72.69
72.86
72.28
72.47
71.70
146,200
Dec 17, 2025
72.55
72.68
71.95
71.98
71.21
99,100
Dec 16, 2025
2.317
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
73.01
73.16
72.66
72.92
72.14
3,632,100
Dec 15, 2025
76.13
76.13
75.64
75.73
72.63
40,200
Dec 12, 2025
75.68
75.68
74.97
75.29
72.21
43,300
Dec 11, 2025
75.27
75.68
75.27
75.46
72.37
82,900
Dec 10, 2025
74.66
75.47
74.64
75.38
72.29
52,300
Dec 9, 2025
74.73
75.02
74.67
74.78
71.72
32,800
Dec 8, 2025
74.97
74.97
74.53
74.63
71.57
52,900
Dec 5, 2025
75.09
75.22
74.87
75.01
71.94
69,800
Dec 4, 2025
75.27
75.27
74.86
74.97
71.90
32,800
Dec 3, 2025
74.06
74.48
74.04
74.43
71.38
48,000
Dec 2, 2025
74.27
74.30
73.97
74.23
71.19
207,900
Dec 1, 2025
74.20
74.53
74.14
74.18
71.14
501,600
Nov 28, 2025
74.50
74.71
74.41
74.71
71.65
28,300
Nov 26, 2025
74.04
74.72
74.04
74.59
71.54
69,700
Nov 25, 2025
73.11
73.72
72.96
73.63
70.61
66,000
Nov 24, 2025
72.73
73.42
72.73
73.34
70.34
53,000
Nov 21, 2025
72.35
73.00
72.11
72.87
69.89
60,800
Nov 20, 2025
72.93
73.03
71.46
71.50
68.57
71,900
Nov 19, 2025
72.49
72.85
72.22
72.50
69.53
64,500
Nov 18, 2025
72.63
72.89
72.23
72.65
69.67
48,000
Nov 17, 2025
74.31
74.59
73.65
73.87
70.85
76,500
Nov 14, 2025
74.61
75.10
74.61
74.90
71.83
46,700
Nov 13, 2025
75.22
75.22
74.25
74.31
71.27
45,200
Nov 12, 2025
75.44
75.70
75.42
75.55
72.46
31,500
Nov 11, 2025
75.10
75.30
74.93
75.20
72.12
29,800
Nov 10, 2025
74.95
75.26
74.67
75.18
72.10
44,600
Nov 7, 2025
74.15
74.60
73.79
74.60
71.55
43,000
Nov 6, 2025
74.69
74.74
74.24
74.45
71.40
56,900
Nov 5, 2025
74.09
74.53
74.05
74.40
71.35
65,400
Nov 4, 2025
74.27
74.61
74.18
74.23
71.19
52,700
Nov 3, 2025
74.83
74.95
74.59
74.93
71.86
53,800
Oct 31, 2025
74.86
74.97
74.52
74.72
71.66
69,200
