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 (%)
Sep 30, 2014 25.92 25.92 25.72 25.80 26,626 -0.14(-0.52%)
Sep 29, 2014 25.76 26.04 25.66 25.94 80,623 -0.26(-0.98%)
Sep 26, 2014 26.23 26.23 25.98 26.19 40,553 -0.06(-0.23%)
Sep 25, 2014 26.45 26.45 26.11 26.25 110,784 -0.23(-0.88%)
Sep 24, 2014 26.57 26.58 26.34 26.49 129,612 +0.11(+0.43%)
Sep 23, 2014 26.51 26.54 26.37 26.37 206,386 -0.09(-0.34%)
Sep 22, 2014 27.08 27.08 26.44 26.47 92,486 -0.64(-2.36%)
Sep 19, 2014 27.28 27.30 27.09 27.11 10,369 -0.20(-0.75%)
Sep 18, 2014 27.41 27.41 27.26 27.31 55,361 +0.08(+0.30%)
Sep 17, 2014 27.47 27.47 27.20 27.23 63,405 -0.41(-1.50%)
Sep 16, 2014 27.14 27.64 27.14 27.64 142,736 +0.47(+1.72%)
Sep 15, 2014 27.08 27.38 26.96 27.17 73,504 +0.20(+0.73%)
Sep 12, 2014 27.05 27.42 26.98 26.98 28,779 -0.14(-0.50%)
Sep 11, 2014 27.06 27.12 26.93 27.11 79,304 +0.17(+0.64%)
Sep 10, 2014 27.29 27.32 26.91 26.94 82,962 -0.29(-1.08%)
Sep 09, 2014 27.35 27.41 27.12 27.23 113,054 -0.24(-0.88%)
Sep 08, 2014 27.48 27.65 27.40 27.47 511,444 -0.02(-0.08%)
Sep 05, 2014 27.41 27.49 27.24 27.50 78,081 +0.32(+1.16%)
Sep 04, 2014 27.45 27.63 27.14 27.18 68,001 -0.33(-1.20%)
Sep 03, 2014 27.44 27.62 27.42 27.51 171,296 +0.22(+0.80%)
Sep 02, 2014 27.36 27.51 27.24 27.30 231,920 -0.05(-0.19%)
Aug 29, 2014 27.36 27.35 27.35 27.35 107,336 -0.02(-0.08%)
Aug 28, 2014 27.32 27.38 27.15 27.37 272,817 +0.05(+0.19%)
Aug 27, 2014 27.33 27.35 27.22 27.32 195,352 -0.09(-0.33%)
Aug 26, 2014 27.34 27.47 27.19 27.41 31,562 +0.08(+0.28%)
Aug 25, 2014 27.44 27.44 27.33 27.33 42,502 -0.11(-0.38%)
Aug 22, 2014 27.36 27.40 27.26 27.44 126,395 +0.07(+0.25%)
Aug 21, 2014 27.51 27.51 27.33 27.37 183,396 -0.08(-0.27%)
Aug 20, 2014 27.48 27.64 27.37 27.45 197,045 -0.07(-0.25%)
Aug 19, 2014 27.54 27.63 27.42 27.51 41,836 -0.20(-0.73%)
Aug 18, 2014 27.60 27.74 27.51 27.72 35,937 +0.23(+0.82%)
Aug 15, 2014 27.50 27.73 27.29 27.49 81,004 -0.09(-0.34%)
Aug 14, 2014 27.47 27.60 27.40 27.58 109,265 +0.04(+0.15%)
Aug 13, 2014 27.57 27.61 27.44 27.54 42,367 -0.02(-0.08%)
Aug 12, 2014 27.45 27.60 27.36 27.57 22,822 +0.13(+0.47%)
Aug 11, 2014 27.21 27.52 27.12 27.44 80,219 +0.24(+0.89%)
Aug 08, 2014 26.98 27.39 26.98 27.20 36,660 +0.26(+0.95%)
Aug 07, 2014 27.08 27.19 26.81 26.94 65,931 -0.08(-0.31%)
Aug 06, 2014 26.82 27.14 26.73 27.02 42,913 +0.00(+0.00%)
Aug 05, 2014 27.25 27.32 26.94 27.02 110,296 -0.26(-0.94%)
Aug 04, 2014 27.39 27.39 27.20 27.28 57,996 -0.02(-0.06%)
Aug 01, 2014 27.11 27.74 27.11 27.30 283,101 +0.15(+0.55%)
Jul 31, 2014 26.75 27.32 26.58 27.14 81,873 -0.15(-0.55%)
Jul 30, 2014 27.45 27.47 27.05 27.30 128,616 -0.01(-0.03%)
Jul 29, 2014 27.67 27.67 27.21 27.30 362,771 -0.24(-0.87%)
Jul 28, 2014 27.42 27.62 27.25 27.54 105,401 -0.03(-0.11%)
Jul 25, 2014 27.27 27.57 27.27 27.57 63,365 +0.16(+0.58%)
Jul 24, 2014 27.54 27.75 27.36 27.42 82,760 +0.02(+0.05%)
Jul 23, 2014 27.29 27.51 27.29 27.40 16,937 +0.08(+0.28%)
Jul 22, 2014 27.43 27.47 27.23 27.33 108,371 +0.08(+0.30%)
Jul 21, 2014 27.29 27.37 27.16 27.24 41,221 +0.03(+0.11%)
Jul 18, 2014 27.63 27.63 27.16 27.21 56,315 -0.06(-0.22%)
Jul 17, 2014 27.14 27.33 27.14 27.27 67,523 -0.02(-0.08%)
Jul 16, 2014 27.24 27.45 27.24 27.30 31,535 +0.00(+0.00%)
Jul 15, 2014 27.57 27.63 27.18 27.30 164,425 -0.30(-1.09%)
Jul 14, 2014 27.74 27.74 27.52 27.60 83,292 +0.02(+0.08%)
Jul 11, 2014 27.66 27.66 27.50 27.57 147,594 -0.19(-0.68%)
Jul 10, 2014 27.81 27.91 27.63 27.76 150,315 -0.24(-0.86%)
Jul 09, 2014 27.85 28.05 27.85 28.00 187,912 +0.16(+0.57%)
Jul 08, 2014 27.85 27.93 27.72 27.84 114,636 -0.01(-0.03%)
Jul 07, 2014 27.62 27.91 27.62 27.85 72,597 +0.25(+0.90%)
Jul 03, 2014 27.14 27.60 27.60 27.60 96,842 +0.36(+1.33%)
Jul 02, 2014 26.89 27.25 26.89 27.24 89,895 +0.20(+0.75%)
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.