Peru All Ishares MSCI ETF (NY: EPU )

41.35 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.50 35.50 35.18 35.23 44,572 -0.19(-0.55%)
Apr 27, 2018 35.52 35.56 35.31 35.43 31,056 -0.23(-0.63%)
Apr 26, 2018 35.51 35.68 35.41 35.65 14,832 +0.23(+0.64%)
Apr 25, 2018 35.65 35.70 35.37 35.43 26,533 -0.36(-1.01%)
Apr 24, 2018 35.97 36.09 35.77 35.79 45,246 +0.01(+0.02%)
Apr 23, 2018 36.01 36.01 35.76 35.78 39,931 -0.32(-0.89%)
Apr 20, 2018 36.02 36.10 35.90 36.10 131,002 -0.09(-0.24%)
Apr 19, 2018 35.97 36.19 35.88 36.19 137,590 +0.23(+0.63%)
Apr 18, 2018 35.79 36.09 35.64 35.97 117,813 +0.32(+0.90%)
Apr 17, 2018 35.06 35.67 35.01 35.64 68,408 +0.55(+1.56%)
Apr 16, 2018 34.85 35.13 34.85 35.10 27,704 +0.23(+0.67%)
Apr 13, 2018 34.97 34.97 34.73 34.86 64,072 -0.19(-0.53%)
Apr 12, 2018 35.33 35.33 34.77 35.05 26,287 -0.23(-0.64%)
Apr 11, 2018 34.89 35.32 34.86 35.27 32,049 +0.31(+0.87%)
Apr 10, 2018 34.71 35.06 34.68 34.97 27,986 +0.57(+1.66%)
Apr 09, 2018 34.80 34.85 34.40 34.40 21,585 -0.21(-0.60%)
Apr 06, 2018 34.62 34.91 34.45 34.60 24,142 -0.35(-1.01%)
Apr 05, 2018 34.85 35.18 34.85 34.96 49,172 +0.12(+0.35%)
Apr 04, 2018 33.92 34.85 33.75 34.84 94,565 +0.35(+1.03%)
Apr 03, 2018 34.22 34.52 34.15 34.48 80,871 +0.28(+0.82%)
Apr 02, 2018 34.27 34.36 34.08 34.20 114,647 -0.07(-0.21%)
Mar 29, 2018 34.27 34.27 34.27 0 +0.68(+2.04%)
Mar 28, 2018 33.67 33.75 33.55 33.59 33,994 -0.14(-0.41%)
Mar 27, 2018 33.77 33.96 33.61 33.73 14,005 -0.23(-0.69%)
Mar 26, 2018 34.21 34.21 33.71 33.96 33,230 +0.35(+1.03%)
Mar 23, 2018 33.49 33.78 33.46 33.61 29,116 +0.14(+0.43%)
Mar 22, 2018 33.53 33.82 33.29 33.47 67,876 -0.44(-1.31%)
Mar 21, 2018 33.38 33.96 33.34 33.91 46,998 +0.61(+1.84%)
Mar 20, 2018 33.22 33.41 33.17 33.30 17,886 +0.09(+0.27%)
Mar 19, 2018 33.19 33.25 33.07 33.21 24,346 -0.07(-0.22%)
Mar 16, 2018 33.32 33.48 33.28 33.28 18,298 +0.01(+0.02%)
Mar 15, 2018 33.59 33.59 33.28 33.28 20,474 -0.26(-0.77%)
Mar 14, 2018 33.93 33.93 33.51 33.53 13,780 -0.21(-0.62%)
Mar 13, 2018 34.03 34.03 33.66 33.74 9,263 -0.08(-0.24%)
Mar 12, 2018 33.97 34.03 33.76 33.82 53,435 -0.06(-0.19%)
Mar 09, 2018 33.84 34.05 33.78 33.89 35,585 +0.16(+0.48%)
Mar 08, 2018 34.00 34.00 33.66 33.73 37,557 -0.30(-0.88%)
Mar 07, 2018 33.90 34.03 9,433 -0.27(-0.80%)
Mar 06, 2018 34.26 34.55 34.13 34.30 43,375 +0.28(+0.83%)
Mar 05, 2018 33.58 34.02 33.58 34.02 15,331 +0.09(+0.26%)
Mar 02, 2018 33.57 33.95 33.57 33.93 29,453 +0.03(+0.09%)
Mar 01, 2018 33.96 33.96 33.41 33.90 39,836 +0.14(+0.43%)
Feb 28, 2018 33.73 33.85 33.72 33.75 22,779 -0.19(-0.55%)
Feb 27, 2018 33.76 34.04 33.70 33.94 86,889 -0.10(-0.31%)
Feb 26, 2018 33.87 34.05 33.85 34.04 22,873 +0.31(+0.91%)
Feb 23, 2018 33.88 33.88 33.61 33.74 15,763 +0.07(+0.22%)
Feb 22, 2018 33.66 41,438 +0.34(+1.01%)
Feb 21, 2018 33.64 33.74 33.25 33.32 36,803 -0.21(-0.62%)
Feb 20, 2018 33.48 33.60 33.46 33.53 32,783 -0.26(-0.76%)
Feb 16, 2018 33.79 33.79 33.79 0 -0.32(-0.94%)
Feb 15, 2018 34.31 34.31 33.88 34.11 86,633 +0.27(+0.78%)
Feb 14, 2018 32.76 33.87 32.70 33.85 30,220 +0.91(+2.76%)
Feb 13, 2018 32.68 32.94 32.68 32.94 27,310 +0.34(+1.04%)
Feb 12, 2018 32.63 32.86 32.60 32.60 35,220 +0.21(+0.65%)
Feb 09, 2018 32.56 32.58 32.03 32.39 27,179 +0.02(+0.07%)
Feb 08, 2018 33.17 33.28 32.37 32.37 51,396 -0.49(-1.49%)
Feb 07, 2018 33.30 33.35 32.79 32.86 383,329 -0.87(-2.58%)
Feb 06, 2018 33.36 33.78 33.18 33.73 47,963 +0.06(+0.19%)
Feb 05, 2018 33.87 34.19 33.32 33.66 174,587 -0.35(-1.02%)
Feb 02, 2018 34.75 34.75 34.01 34.01 70,250 -1.08(-3.07%)
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.