Peru All Ishares MSCI ETF (NY: EPU )

40.90 +0.46 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.25 24.29 24.29 24.29 44,969 +0.20(+0.83%)
Dec 30, 2009 24.14 24.14 23.90 24.09 14,069 -0.07(-0.29%)
Dec 29, 2009 24.13 24.24 23.34 24.16 13,567 +0.03(+0.11%)
Dec 28, 2009 24.32 24.32 24.13 24.13 11,693 -0.11(-0.47%)
Dec 24, 2009 24.29 24.32 24.21 24.24 8,498 +0.09(+0.35%)
Dec 23, 2009 23.78 24.21 23.78 24.16 5,714 +0.56(+2.39%)
Dec 22, 2009 23.46 23.63 23.34 23.60 12,363 +0.12(+0.50%)
Dec 21, 2009 24.03 24.03 23.46 23.48 11,451 -0.31(-1.31%)
Dec 18, 2009 23.67 24.02 23.66 23.79 12,995 +0.02(+0.09%)
Dec 17, 2009 24.29 24.29 23.62 23.77 19,851 -0.42(-1.72%)
Dec 16, 2009 24.35 24.52 24.15 24.18 12,918 +0.04(+0.18%)
Dec 15, 2009 24.09 24.43 24.03 24.14 39,134 -0.16(-0.64%)
Dec 14, 2009 24.35 24.35 24.23 24.29 6,325 +0.21(+0.86%)
Dec 11, 2009 24.44 24.44 24.03 24.09 18,092 -0.08(-0.34%)
Dec 10, 2009 24.76 24.76 24.06 24.17 16,133 +0.04(+0.15%)
Dec 09, 2009 23.92 24.15 23.71 24.13 19,346 +0.45(+1.91%)
Dec 08, 2009 24.19 24.51 23.62 23.68 87,405 -0.47(-1.94%)
Dec 07, 2009 24.50 24.50 24.14 24.15 52,463 -0.35(-1.43%)
Dec 04, 2009 24.79 24.90 24.29 24.50 46,630 -0.22(-0.89%)
Dec 03, 2009 25.25 25.25 24.72 24.72 39,928 -0.48(-1.92%)
Dec 02, 2009 25.05 25.28 24.88 25.20 68,465 +0.24(+0.97%)
Dec 01, 2009 25.22 25.22 24.78 24.96 42,317 +0.38(+1.53%)
Nov 30, 2009 24.68 24.73 24.21 24.58 58,248 +0.26(+1.07%)
Nov 27, 2009 24.81 24.81 23.73 24.32 32,190 -0.74(-2.96%)
Nov 25, 2009 24.98 25.19 24.90 25.07 26,202 +0.30(+1.20%)
Nov 24, 2009 25.00 25.00 24.64 24.77 88,984 -0.22(-0.89%)
Nov 23, 2009 25.26 25.30 24.90 24.99 69,033 +0.34(+1.39%)
Nov 20, 2009 24.56 24.72 24.51 24.65 212,565 -0.29(-1.16%)
Nov 19, 2009 24.82 24.94 24.51 24.94 20,257 +0.12(+0.48%)
Nov 18, 2009 24.97 25.00 24.76 24.82 42,943 -0.10(-0.39%)
Nov 17, 2009 24.78 24.94 24.57 24.92 46,007 +0.05(+0.19%)
Nov 16, 2009 24.23 24.97 24.23 24.87 30,808 +0.61(+2.50%)
Nov 13, 2009 24.02 24.29 24.00 24.26 50,169 +0.27(+1.11%)
Nov 12, 2009 24.41 24.42 23.95 24.00 32,150 -0.43(-1.76%)
Nov 11, 2009 24.64 24.66 24.39 24.43 28,843 +0.04(+0.16%)
Nov 10, 2009 24.38 24.39 24.20 24.39 16,078 -0.11(-0.46%)
Nov 09, 2009 24.36 24.57 24.35 24.50 50,982 +0.58(+2.42%)
Nov 06, 2009 24.02 24.10 22.86 23.92 8,265 +0.03(+0.13%)
Nov 05, 2009 23.98 24.02 23.84 23.89 21,790 +0.08(+0.34%)
Nov 04, 2009 24.03 24.27 23.77 23.81 18,755 +0.25(+1.07%)
Nov 03, 2009 23.34 23.62 23.11 23.56 14,930 +0.24(+1.02%)
Nov 02, 2009 23.34 23.68 23.07 23.32 33,332 +0.30(+1.29%)
Oct 30, 2009 24.07 24.15 22.65 23.02 60,151 -0.98(-4.08%)
Oct 29, 2009 23.40 24.27 23.40 24.00 32,877 +0.78(+3.36%)
Oct 28, 2009 24.29 24.29 23.14 23.23 79,519 -1.02(-4.23%)
Oct 27, 2009 24.98 24.98 24.25 24.25 19,101 -0.71(-2.83%)
Oct 26, 2009 25.33 25.62 24.89 24.96 23,248 -0.25(-1.00%)
Oct 23, 2009 25.50 25.50 25.19 25.21 19,233 -0.30(-1.19%)
Oct 22, 2009 25.26 25.97 25.07 25.51 56,467 +0.24(+0.94%)
Oct 21, 2009 25.09 25.56 25.09 25.27 29,806 +0.27(+1.07%)
Oct 20, 2009 24.96 25.13 24.91 25.01 20,632 -0.17(-0.68%)
Oct 19, 2009 25.33 25.33 25.10 25.18 34,271 -0.21(-0.82%)
Oct 16, 2009 25.25 25.61 25.10 25.39 37,416 -0.04(-0.17%)
Oct 15, 2009 25.27 25.59 25.04 25.43 51,452 +0.06(+0.23%)
Oct 14, 2009 25.66 25.86 25.19 25.37 47,327 +0.35(+1.40%)
Oct 13, 2009 25.25 25.28 24.99 25.02 81,685 -0.20(-0.81%)
Oct 12, 2009 25.28 25.59 24.93 25.23 27,215 +0.09(+0.37%)
Oct 09, 2009 25.25 25.90 24.70 25.13 39,921 +0.07(+0.27%)
Oct 08, 2009 24.75 25.31 24.67 25.07 116,433 +0.56(+2.27%)
Oct 07, 2009 24.33 24.51 24.18 24.51 42,365 +0.10(+0.43%)
Oct 06, 2009 23.84 24.62 23.84 24.41 53,527 +0.70(+2.94%)
Oct 05, 2009 23.30 23.72 23.30 23.71 38,277 +0.46(+1.98%)
Oct 02, 2009 23.20 23.40 22.65 23.25 25,572 -0.13(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.