Peru All Ishares MSCI ETF (NY: EPU )

40.90 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.83 16.90 16.76 16.89 76,252 +0.25(+1.51%)
Sep 29, 2015 16.45 16.70 16.45 16.64 77,601 +0.08(+0.46%)
Sep 28, 2015 16.93 16.93 16.56 16.57 72,739 -0.43(-2.51%)
Sep 25, 2015 17.18 17.20 16.87 16.99 116,172 +0.00(+0.00%)
Sep 24, 2015 16.75 17.05 16.75 16.99 69,794 -0.02(-0.13%)
Sep 23, 2015 17.02 17.12 16.96 17.02 10,049 -0.14(-0.84%)
Sep 22, 2015 17.21 17.21 17.09 17.16 11,210 -0.27(-1.53%)
Sep 21, 2015 17.46 17.55 17.42 17.43 6,234 -0.05(-0.26%)
Sep 18, 2015 17.81 17.81 17.47 17.47 27,279 -0.34(-1.88%)
Sep 17, 2015 17.54 17.88 17.54 17.81 60,946 +0.17(+0.95%)
Sep 16, 2015 17.54 17.70 17.54 17.64 43,876 +0.19(+1.09%)
Sep 15, 2015 17.62 17.63 17.40 17.45 61,359 -0.03(-0.17%)
Sep 14, 2015 17.50 17.63 17.34 17.48 45,704 -0.08(-0.43%)
Sep 11, 2015 17.31 17.59 17.23 17.56 240,349 +0.08(+0.44%)
Sep 10, 2015 17.21 17.51 17.12 17.48 82,874 +0.17(+0.97%)
Sep 09, 2015 17.63 17.66 17.31 17.31 138,081 -0.13(-0.74%)
Sep 08, 2015 17.51 17.61 17.31 17.44 25,751 +0.29(+1.69%)
Sep 04, 2015 17.39 17.15 17.15 17.15 60,467 -0.34(-1.96%)
Sep 03, 2015 17.34 17.73 17.28 17.50 533,096 +0.16(+0.92%)
Sep 02, 2015 17.24 17.44 17.15 17.34 46,718 +0.18(+1.07%)
Sep 01, 2015 17.79 17.79 17.15 17.15 211,893 -0.51(-2.89%)
Aug 31, 2015 17.79 17.79 17.54 17.66 600,551 -0.05(-0.26%)
Aug 28, 2015 17.22 17.77 17.22 17.71 67,844 +0.56(+3.24%)
Aug 27, 2015 16.08 17.15 16.08 17.15 989,456 +1.19(+7.45%)
Aug 26, 2015 16.12 16.39 15.72 15.96 289,834 +0.20(+1.26%)
Aug 25, 2015 16.65 16.65 15.71 15.77 165,071 -0.13(-0.82%)
Aug 24, 2015 16.06 16.38 15.25 15.90 158,921 -1.00(-5.91%)
Aug 21, 2015 17.25 17.47 16.89 16.89 72,373 -0.65(-3.69%)
Aug 20, 2015 17.73 17.92 17.52 17.54 204,309 -0.18(-0.99%)
Aug 19, 2015 17.76 17.81 17.68 17.72 158,496 -0.22(-1.23%)
Aug 18, 2015 17.98 18.10 17.84 17.94 118,119 -0.23(-1.26%)
Aug 17, 2015 18.41 18.46 18.18 18.17 168,750 -0.38(-2.06%)
Aug 14, 2015 19.27 19.27 18.52 18.55 84,799 -0.74(-3.83%)
Aug 13, 2015 19.52 19.52 19.29 19.29 12,489 -0.30(-1.52%)
Aug 12, 2015 19.68 19.71 19.49 19.59 152,887 -0.19(-0.96%)
Aug 11, 2015 19.91 19.97 19.68 19.78 43,949 -0.33(-1.63%)
Aug 10, 2015 19.80 20.12 19.71 20.10 21,736 +0.37(+1.89%)
Aug 07, 2015 19.91 19.91 19.72 19.73 13,950 -0.18(-0.88%)
Aug 06, 2015 19.81 19.99 19.81 19.91 71,694 +0.02(+0.11%)
Aug 05, 2015 20.13 20.25 19.88 19.88 31,049 -0.11(-0.57%)
Aug 04, 2015 20.19 20.42 19.97 20.00 45,813 -0.18(-0.87%)
Aug 03, 2015 20.32 20.49 20.09 20.17 95,107 -0.36(-1.75%)
Jul 31, 2015 20.50 20.55 20.45 20.53 5,776 +0.01(+0.04%)
Jul 30, 2015 20.51 20.65 20.41 20.52 9,327 -0.18(-0.88%)
Jul 29, 2015 20.43 20.71 20.33 20.71 17,353 +0.30(+1.49%)
Jul 28, 2015 20.40 20.47 20.16 20.40 9,126 +0.23(+1.13%)
Jul 27, 2015 20.39 20.43 20.11 20.17 52,094 -0.35(-1.71%)
Jul 24, 2015 20.61 20.61 20.41 20.52 13,722 -0.14(-0.66%)
Jul 23, 2015 20.87 20.99 20.62 20.66 38,004 -0.30(-1.42%)
Jul 22, 2015 20.95 21.13 20.91 20.96 17,609 -0.18(-0.87%)
Jul 21, 2015 21.06 21.19 21.06 21.14 20,799 +0.13(+0.62%)
Jul 20, 2015 21.51 21.51 21.01 21.01 46,640 -0.46(-2.13%)
Jul 17, 2015 21.67 21.67 21.47 21.47 38,502 -0.27(-1.23%)
Jul 16, 2015 21.88 21.96 21.71 21.74 29,151 -0.02(-0.10%)
Jul 15, 2015 22.00 22.00 21.74 21.76 28,167 -0.22(-1.01%)
Jul 14, 2015 21.86 22.02 21.83 21.98 32,990 +0.03(+0.14%)
Jul 13, 2015 21.81 22.03 21.81 21.95 30,807 +0.08(+0.38%)
Jul 10, 2015 21.83 21.91 21.72 21.87 42,841 +0.21(+0.95%)
Jul 09, 2015 21.46 21.83 21.46 21.66 64,376 +0.03(+0.14%)
Jul 08, 2015 21.50 21.98 21.50 21.63 30,543 -0.28(-1.29%)
Jul 07, 2015 22.00 22.00 21.64 21.91 51,007 -0.27(-1.24%)
Jul 06, 2015 22.26 22.37 22.10 22.19 33,598 -0.18(-0.82%)
Jul 02, 2015 22.41 22.37 22.37 22.37 11,936 +0.07(+0.31%)
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.