Peru All Ishares MSCI ETF (NY: EPU )

38.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.01 21.07 20.96 21.04 5,635 +0.01(+0.04%)
Jul 30, 2015 21.02 21.17 20.92 21.04 9,099 -0.19(-0.88%)
Jul 29, 2015 20.94 21.22 20.84 21.22 16,930 +0.31(+1.49%)
Jul 28, 2015 20.91 20.98 20.66 20.91 8,904 +0.23(+1.13%)
Jul 27, 2015 20.90 20.94 20.61 20.68 50,824 -0.36(-1.71%)
Jul 24, 2015 21.12 21.12 20.92 21.04 13,388 -0.14(-0.66%)
Jul 23, 2015 21.39 21.51 21.14 21.18 37,078 -0.30(-1.42%)
Jul 22, 2015 21.47 21.66 21.43 21.48 17,180 -0.19(-0.87%)
Jul 21, 2015 21.58 21.72 21.58 21.67 20,292 +0.13(+0.62%)
Jul 20, 2015 22.04 22.04 21.54 21.54 45,503 -0.47(-2.13%)
Jul 17, 2015 22.21 22.21 22.01 22.01 37,564 -0.27(-1.23%)
Jul 16, 2015 22.43 22.51 22.25 22.28 28,441 -0.02(-0.11%)
Jul 15, 2015 22.54 22.54 22.29 22.30 27,481 -0.23(-1.01%)
Jul 14, 2015 22.40 22.57 22.38 22.53 32,187 +0.03(+0.14%)
Jul 13, 2015 22.36 22.58 22.36 22.50 30,056 +0.09(+0.38%)
Jul 10, 2015 22.37 22.46 22.26 22.41 41,797 +0.21(+0.95%)
Jul 09, 2015 22.00 22.37 22.00 22.20 62,807 +0.03(+0.14%)
Jul 08, 2015 22.04 22.53 22.04 22.17 29,799 -0.29(-1.29%)
Jul 07, 2015 22.55 22.55 22.18 22.46 49,765 -0.28(-1.24%)
Jul 06, 2015 22.82 22.93 22.65 22.74 32,779 -0.19(-0.82%)
Jul 02, 2015 22.97 22.93 22.93 22.93 11,645 +0.07(+0.31%)
Jul 01, 2015 23.15 23.15 22.79 22.86 84,038 +0.07(+0.31%)
Jun 30, 2015 22.96 23.00 22.79 22.79 9,519 -0.14(-0.61%)
Jun 29, 2015 22.86 23.02 22.84 22.93 31,017 -0.37(-1.58%)
Jun 26, 2015 23.11 23.41 23.06 23.29 107,468 +0.13(+0.54%)
Jun 25, 2015 23.52 23.54 23.15 23.17 38,966 -0.30(-1.27%)
Jun 24, 2015 23.54 23.54 23.37 23.47 3,825 +0.24(+1.04%)
Jun 23, 2015 23.18 23.34 23.14 23.22 25,970 +0.03(+0.13%)
Jun 22, 2015 23.13 23.22 23.09 23.19 11,114 +0.07(+0.30%)
Jun 19, 2015 23.32 23.33 23.11 23.12 41,472 -0.23(-0.99%)
Jun 18, 2015 23.25 23.40 23.14 23.35 3,112 +0.19(+0.83%)
Jun 17, 2015 22.86 23.16 22.83 23.16 20,326 +0.33(+1.44%)
Jun 16, 2015 22.87 22.99 22.82 22.83 23,733 -0.04(-0.17%)
Jun 15, 2015 22.80 23.00 22.80 22.87 23,917 -0.23(-0.98%)
Jun 12, 2015 22.88 23.11 22.88 23.10 18,077 +0.12(+0.51%)
Jun 11, 2015 22.97 22.98 22.84 22.98 7,776 +0.03(+0.14%)
Jun 10, 2015 22.94 23.09 22.94 22.95 57,324 +0.05(+0.24%)
Jun 09, 2015 22.99 23.00 22.81 22.90 148,759 -0.02(-0.07%)
Jun 08, 2015 23.05 23.05 22.85 22.91 22,850 -0.05(-0.24%)
Jun 05, 2015 22.92 23.09 22.90 22.97 39,228 -0.10(-0.44%)
Jun 04, 2015 23.15 23.18 23.03 23.07 15,663 -0.15(-0.64%)
Jun 03, 2015 23.05 23.26 23.05 23.22 8,759 -0.09(-0.40%)
Jun 02, 2015 23.04 23.36 23.03 23.31 98,746 +0.42(+1.85%)
Jun 01, 2015 23.11 23.24 22.87 22.89 85,416 -0.05(-0.20%)
May 29, 2015 22.91 23.15 22.87 22.93 24,481 -0.05(-0.20%)
May 28, 2015 22.89 23.05 22.86 22.98 115,747 -0.09(-0.37%)
May 27, 2015 23.11 23.34 23.00 23.06 90,469 -0.16(-0.70%)
May 26, 2015 23.46 23.46 23.21 23.23 6,019 -0.38(-1.61%)
May 22, 2015 23.69 23.61 23.61 23.61 27,713 -0.09(-0.39%)
May 21, 2015 23.62 23.70 23.57 23.70 10,973 -0.04(-0.16%)
May 20, 2015 23.65 23.89 23.23 23.74 28,747 -0.05(-0.20%)
May 19, 2015 23.93 24.04 23.46 23.79 40,515 -0.26(-1.10%)
May 18, 2015 24.20 24.34 24.02 24.05 45,199 -0.42(-1.71%)
May 15, 2015 24.51 24.51 24.27 24.47 78,598 +0.09(+0.38%)
May 14, 2015 24.38 24.45 24.28 24.38 52,406 +0.10(+0.42%)
May 13, 2015 24.14 24.43 24.08 24.27 108,673 +0.26(+1.10%)
May 12, 2015 23.82 24.15 23.82 24.01 100,792 +0.07(+0.29%)
May 11, 2015 23.82 24.06 23.82 23.94 41,071 +0.14(+0.59%)
May 08, 2015 23.98 24.08 23.80 23.80 346,060 -0.23(-0.97%)
May 07, 2015 23.89 24.03 23.89 24.03 26,087 -0.05(-0.19%)
May 06, 2015 24.21 24.24 24.02 24.08 109,904 -0.17(-0.70%)
May 05, 2015 23.88 24.32 23.88 24.25 243,211 +0.14(+0.58%)
May 04, 2015 24.10 24.17 23.90 24.11 248,296 +0.14(+0.58%)
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.