Peru All Ishares MSCI ETF (NY: EPU )

41.62 +0.27 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.92 27.22 26.92 27.20 55,764 +0.31(+1.15%)
Jan 30, 2017 26.93 27.06 26.64 26.89 111,862 -0.24(-0.89%)
Jan 27, 2017 27.01 27.20 27.01 27.13 106,099 +0.16(+0.60%)
Jan 26, 2017 27.24 27.35 26.95 26.96 220,212 -0.47(-1.73%)
Jan 25, 2017 27.23 27.48 27.07 27.44 160,091 +0.07(+0.26%)
Jan 24, 2017 26.93 27.48 26.93 27.37 397,637 +0.49(+1.82%)
Jan 23, 2017 26.45 26.90 26.45 26.88 212,162 +0.47(+1.79%)
Jan 20, 2017 26.23 26.47 26.23 26.41 206,601 +0.11(+0.41%)
Jan 19, 2017 26.36 26.36 26.21 26.30 95,183 -0.16(-0.59%)
Jan 18, 2017 26.57 26.63 26.43 26.45 75,554 +0.05(+0.21%)
Jan 17, 2017 26.60 26.60 26.29 26.40 40,323 -0.07(-0.26%)
Jan 13, 2017 26.47 26.47 26.47 0 +0.18(+0.68%)
Jan 12, 2017 26.45 26.54 26.27 26.29 100,335 -0.04(-0.15%)
Jan 11, 2017 26.57 26.57 26.16 26.33 188,929 -0.21(-0.79%)
Jan 10, 2017 26.27 26.58 26.27 26.54 163,693 +0.21(+0.80%)
Jan 09, 2017 26.13 26.37 26.13 26.33 285,058 +0.06(+0.24%)
Jan 06, 2017 26.33 26.40 26.11 26.27 161,890 -0.14(-0.53%)
Jan 05, 2017 26.12 26.47 26.00 26.41 299,676 +0.33(+1.25%)
Jan 04, 2017 25.68 26.13 25.52 26.08 187,213 +0.38(+1.48%)
Jan 03, 2017 25.33 25.71 25.06 25.70 156,061 +0.24(+0.95%)
Dec 30, 2016 25.46 25.46 25.46 0 -0.02(-0.06%)
Dec 29, 2016 25.47 25.64 25.40 25.47 67,431 +0.29(+1.14%)
Dec 28, 2016 25.24 25.31 25.16 25.19 42,537 +0.09(+0.37%)
Dec 27, 2016 24.87 25.09 24.80 25.09 74,194 +0.15(+0.59%)
Dec 23, 2016 24.95 24.95 24.95 0 -0.02(-0.06%)
Dec 22, 2016 24.77 25.25 24.65 24.96 203,332 -0.09(-0.37%)
Dec 21, 2016 24.50 25.16 24.50 25.05 236,162 +0.16(+0.66%)
Dec 20, 2016 24.50 24.95 24.36 24.89 180,498 +0.15(+0.59%)
Dec 19, 2016 25.04 25.04 24.68 24.74 227,553 -0.38(-1.51%)
Dec 16, 2016 24.98 25.17 24.94 25.12 238,129 -0.01(-0.03%)
Dec 15, 2016 25.07 25.24 24.88 25.13 205,759 -0.18(-0.70%)
Dec 14, 2016 25.49 25.84 25.21 25.31 170,416 -0.32(-1.24%)
Dec 13, 2016 25.46 25.63 25.32 25.63 231,438 +0.11(+0.42%)
Dec 12, 2016 25.62 25.65 25.46 25.52 61,005 +0.00(+0.00%)
Dec 09, 2016 25.64 25.69 25.46 25.52 85,592 -0.16(-0.63%)
Dec 08, 2016 25.70 25.78 25.54 25.68 108,090 -0.04(-0.15%)
Dec 07, 2016 25.43 25.72 25.43 25.72 30,016 +0.18(+0.70%)
Dec 06, 2016 25.31 25.55 25.28 25.54 113,297 +0.22(+0.86%)
Dec 05, 2016 25.19 25.43 25.12 25.32 96,452 +0.14(+0.55%)
Dec 02, 2016 24.88 25.33 24.88 25.19 304,118 +0.30(+1.21%)
Dec 01, 2016 24.91 25.56 24.80 24.88 185,279 -0.01(-0.03%)
Nov 30, 2016 24.94 25.06 24.82 24.89 132,549 -0.03(-0.12%)
Nov 29, 2016 24.79 24.94 24.75 24.92 105,445 -0.05(-0.19%)
Nov 28, 2016 25.11 25.25 24.88 24.97 70,059 +0.05(+0.22%)
Nov 25, 2016 24.81 25.04 24.75 24.91 92,922 +0.13(+0.53%)
Nov 23, 2016 24.78 24.78 24.78 0 -0.43(-1.69%)
Nov 22, 2016 24.98 25.21 24.84 25.21 203,030 +0.19(+0.74%)
Nov 21, 2016 24.82 25.10 24.82 25.02 187,484 +0.12(+0.47%)
Nov 18, 2016 24.80 25.02 24.29 24.91 134,690 +0.05(+0.19%)
Nov 17, 2016 25.22 25.25 24.81 24.86 70,355 -0.40(-1.59%)
Nov 16, 2016 25.12 25.27 24.90 25.26 210,501 -0.14(-0.55%)
Nov 15, 2016 25.08 25.45 25.00 25.40 437,381 +0.32(+1.26%)
Nov 14, 2016 25.09 25.27 24.98 25.08 398,283 -0.43(-1.70%)
Nov 11, 2016 25.87 25.87 25.38 25.52 299,039 -0.64(-2.46%)
Nov 10, 2016 26.05 26.49 25.83 26.16 157,511 +0.12(+0.48%)
Nov 09, 2016 25.64 26.11 25.64 26.04 184,118 +0.12(+0.45%)
Nov 08, 2016 25.58 25.96 25.52 25.92 323,935 +0.22(+0.87%)
Nov 07, 2016 25.75 25.75 25.38 25.70 129,979 +0.44(+1.75%)
Nov 04, 2016 25.36 25.38 25.20 25.26 162,850 +0.19(+0.74%)
Nov 03, 2016 25.03 25.70 25.01 25.07 30,909 +0.05(+0.19%)
Nov 02, 2016 25.56 25.68 25.02 25.02 129,244 -0.39(-1.52%)
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.