MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IPAC — iShares Core MSCI Pacific ETF
NYSE ArcaiShares Core MSCI Pacific ETF
$85.78
+1.03(+1.22%)
- O
- 85.68
- H
- 86.04
- L
- 85.31
- V
- 50.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.78
Period Return+35.92%
Period High$87.31
Period Low$62.88
Avg Daily Volume130.8K
Total Trading Days365
IPAC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.68 | $86.04 | $85.31 | $85.78 | +$1.03 | +1.22% | 50,956 | $85.67 | $85.31 $86.04 |
| Oct 1, 2026 | $85.00 | $85.06 | $84.43 | $84.75 | $-0.36 | -0.42% | 212,329 | $84.64 | $84.43 $85.06 |
| Sep 30, 2026 | $85.87 | $86.06 | $85.09 | $85.11 | +$0.50 | +0.59% | 74,033 | $85.41 | $85.09 $86.06 |
| Sep 29, 2026 | $84.64 | $84.77 | $84.22 | $84.61 | $-0.43 | -0.51% | 54,156 | $84.65 | $84.22 $84.77 |
| Sep 28, 2026 | $84.99 | $85.44 | $84.67 | $85.04 | $-0.64 | -0.75% | 51,795 | $85.05 | $84.67 $85.44 |
| Sep 25, 2026 | $85.48 | $85.75 | $85.15 | $85.68 | +$1.29 | +1.53% | 83,362 | $85.43 | $85.15 $85.75 |
| Sep 24, 2026 | $84.40 | $84.63 | $83.96 | $84.39 | $-0.61 | -0.72% | 69,523 | $84.36 | $83.96 $84.63 |
| Sep 23, 2026 | $85.63 | $85.63 | $84.89 | $85.00 | $-1.61 | -1.86% | 66,253 | $85.24 | $84.89 $85.63 |
| Sep 22, 2026 | $86.24 | $86.72 | $86.11 | $86.61 | +$0.60 | +0.70% | 69,984 | $86.35 | $86.11 $86.72 |
| Sep 21, 2026 | $85.84 | $86.14 | $85.67 | $86.01 | +$0.75 | +0.88% | 33,241 | $85.92 | $85.67 $86.14 |
| Sep 18, 2026 | $85.12 | $85.36 | $84.70 | $85.26 | $-0.64 | -0.75% | 82,578 | $85.11 | $84.70 $85.36 |
| Sep 17, 2026 | $86.20 | $86.33 | $85.87 | $85.90 | +$0.92 | +1.08% | 66,399 | $86.03 | $85.87 $86.33 |
| Sep 16, 2026 | $85.64 | $86.09 | $84.47 | $84.98 | $-0.22 | -0.26% | 76,122 | $85.51 | $84.47 $86.09 |
| Sep 15, 2026 | $85.29 | $85.34 | $85.00 | $85.20 | $-0.66 | -0.77% | 53,134 | $85.16 | $85.00 $85.34 |
| Sep 14, 2026 | $85.62 | $86.20 | $85.41 | $85.86 | $-0.46 | -0.53% | 64,456 | $85.90 | $85.41 $86.20 |
| Sep 11, 2026 | $86.42 | $86.60 | $86.30 | $86.32 | +$1.26 | +1.48% | 44,667 | $86.48 | $86.30 $86.60 |
| Sep 10, 2026 | $85.38 | $85.55 | $84.91 | $85.06 | $-0.74 | -0.86% | 47,127 | $85.22 | $84.91 $85.55 |
| Sep 9, 2026 | $86.48 | $86.52 | $85.80 | $85.80 | $-0.84 | -0.97% | 83,569 | $85.96 | $85.80 $86.52 |
| Sep 8, 2026 | $87.12 | $87.23 | $86.63 | $86.64 | $-0.50 | -0.57% | 74,142 | $86.79 | $86.63 $87.23 |
| Sep 4, 2026 | $86.68 | $87.30 | $86.68 | $87.14 | +$0.14 | +0.16% | 496,704 | $87.01 | $86.68 $87.30 |
| Sep 3, 2026 | $86.72 | $87.31 | $86.54 | $87.00 | +$1.36 | +1.59% | 51,315 | $86.96 | $86.54 $87.31 |
| Sep 2, 2026 | $85.05 | $85.66 | $85.05 | $85.64 | +$0.61 | +0.72% | 49,249 | $85.46 | $85.05 $85.66 |
| Sep 1, 2026 | $85.18 | $85.71 | $84.83 | $85.03 | $-0.56 | -0.65% | 74,017 | $85.20 | $84.83 $85.71 |
| Aug 31, 2026 | $85.96 | $85.96 | $85.38 | $85.59 | +$0.12 | +0.14% | 261,303 | $85.68 | $85.38 $85.96 |
| Aug 28, 2026 | $86.03 | $86.26 | $85.29 | $85.47 | $-0.03 | -0.04% | 509,737 | $85.58 | $85.29 $86.26 |
| Aug 27, 2026 | $85.44 | $85.59 | $85.11 | $85.50 | +$0.20 | +0.23% | 60,193 | $85.45 | $85.11 $85.59 |
| Aug 26, 2026 | $85.54 | $85.71 | $85.23 | $85.30 | $-0.38 | -0.44% | 70,993 | $85.42 | $85.23 $85.71 |
| Aug 25, 2026 | $85.54 | $85.73 | $85.26 | $85.68 | +$0.75 | +0.88% | 42,339 | $85.54 | $85.26 $85.73 |
| Aug 24, 2026 | $85.05 | $85.08 | $84.74 | $84.93 | $-0.23 | -0.27% | 105,130 | $84.92 | $84.74 $85.08 |
| Aug 21, 2026 | $85.26 | $85.38 | $85.03 | $85.16 | +$0.77 | +0.91% | 68,549 | $85.19 | $85.03 $85.38 |