Peru All Ishares MSCI ETF (NY: EPU )

40.90 +0.46 (+1.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.37 22.60 22.33 22.39 25,075 -0.05(-0.20%)
May 28, 2015 22.34 22.50 22.32 22.44 118,552 -0.08(-0.37%)
May 27, 2015 22.56 22.78 22.46 22.52 92,661 -0.16(-0.70%)
May 26, 2015 22.91 22.91 22.66 22.68 6,165 -0.37(-1.61%)
May 22, 2015 23.13 23.05 23.05 23.05 28,384 -0.09(-0.39%)
May 21, 2015 23.06 23.14 23.01 23.14 11,239 -0.04(-0.16%)
May 20, 2015 23.09 23.33 22.68 23.18 29,443 -0.05(-0.20%)
May 19, 2015 23.36 23.47 22.91 23.22 41,497 -0.26(-1.10%)
May 18, 2015 23.63 23.76 23.45 23.48 46,295 -0.41(-1.71%)
May 15, 2015 23.93 23.93 23.69 23.89 80,503 +0.09(+0.38%)
May 14, 2015 23.81 23.87 23.71 23.80 53,676 +0.10(+0.42%)
May 13, 2015 23.56 23.85 23.51 23.70 111,307 +0.26(+1.10%)
May 12, 2015 23.26 23.58 23.26 23.44 103,235 +0.07(+0.29%)
May 11, 2015 23.25 23.49 23.25 23.37 42,066 +0.14(+0.59%)
May 08, 2015 23.41 23.51 23.24 23.24 354,445 -0.23(-0.97%)
May 07, 2015 23.33 23.47 23.32 23.47 26,720 -0.05(-0.19%)
May 06, 2015 23.64 23.67 23.45 23.51 112,567 -0.17(-0.70%)
May 05, 2015 23.31 23.74 23.31 23.68 249,104 +0.14(+0.58%)
May 04, 2015 23.53 23.59 23.34 23.54 254,312 +0.14(+0.58%)
May 01, 2015 23.39 23.49 23.11 23.41 107,399 +0.25(+1.08%)
Apr 30, 2015 22.90 23.23 22.90 23.16 31,838 +0.07(+0.30%)
Apr 29, 2015 22.92 23.14 22.92 23.09 30,362 -0.01(-0.03%)
Apr 28, 2015 22.94 23.11 22.88 23.09 36,023 +0.21(+0.93%)
Apr 27, 2015 22.69 22.96 22.69 22.88 47,454 +0.25(+1.10%)
Apr 24, 2015 22.48 22.72 22.48 22.63 8,936 +0.09(+0.40%)
Apr 23, 2015 22.25 22.56 22.25 22.54 14,121 +0.13(+0.57%)
Apr 22, 2015 22.34 22.42 22.34 22.41 4,816 +0.10(+0.44%)
Apr 21, 2015 22.28 22.47 22.28 22.31 49,993 -0.02(-0.10%)
Apr 20, 2015 22.43 22.50 22.29 22.34 32,084 -0.04(-0.17%)
Apr 17, 2015 22.32 22.52 22.31 22.37 14,934 -0.11(-0.47%)
Apr 16, 2015 22.40 22.53 22.34 22.48 25,013 +0.03(+0.13%)
Apr 15, 2015 22.36 22.48 22.24 22.45 29,055 +0.27(+1.19%)
Apr 14, 2015 22.01 22.37 22.01 22.19 30,791 +0.17(+0.79%)
Apr 13, 2015 22.22 22.28 22.01 22.01 44,483 -0.16(-0.72%)
Apr 10, 2015 22.17 22.19 22.06 22.17 38,376 -0.02(-0.10%)
Apr 09, 2015 22.27 22.29 22.12 22.19 66,242 -0.02(-0.10%)
Apr 08, 2015 22.54 22.54 22.18 22.22 40,115 -0.10(-0.44%)
Apr 07, 2015 22.25 22.43 22.22 22.31 62,601 -0.02(-0.10%)
Apr 06, 2015 22.26 22.38 22.20 22.34 24,306 +0.14(+0.61%)
Apr 02, 2015 21.99 22.20 22.20 22.20 13,334 +0.21(+0.96%)
Apr 01, 2015 21.78 21.99 21.74 21.99 79,782 +0.43(+2.00%)
Mar 31, 2015 21.47 21.58 21.44 21.56 45,744 -0.08(-0.35%)
Mar 30, 2015 21.34 21.66 21.34 21.63 43,626 +0.30(+1.38%)
Mar 27, 2015 21.37 21.38 21.26 21.34 8,149 -0.11(-0.53%)
Mar 26, 2015 21.64 21.64 21.44 21.45 79,109 -0.18(-0.84%)
Mar 25, 2015 21.84 21.93 21.62 21.63 68,320 -0.20(-0.90%)
Mar 24, 2015 21.78 21.86 21.73 21.83 92,071 +0.06(+0.28%)
Mar 23, 2015 21.83 22.00 21.71 21.77 49,447 -0.02(-0.10%)
Mar 20, 2015 21.78 21.93 21.77 21.79 44,586 +0.20(+0.95%)
Mar 19, 2015 21.46 21.64 21.44 21.59 25,712 -0.07(-0.31%)
Mar 18, 2015 21.25 21.66 21.23 21.66 36,481 +0.32(+1.49%)
Mar 17, 2015 21.12 21.34 21.12 21.34 67,252 +0.08(+0.36%)
Mar 16, 2015 21.53 21.53 21.26 21.26 50,000 -0.20(-0.95%)
Mar 13, 2015 21.42 21.47 21.21 21.47 120,342 +0.00(+0.00%)
Mar 12, 2015 21.66 21.66 21.44 21.47 24,627 +0.11(+0.50%)
Mar 11, 2015 21.28 21.44 21.09 21.36 146,928 +0.02(+0.11%)
Mar 10, 2015 21.47 21.54 21.31 21.34 181,269 -0.29(-1.33%)
Mar 09, 2015 21.89 22.01 21.62 21.63 78,627 -0.30(-1.35%)
Mar 06, 2015 22.44 22.44 21.90 21.92 162,997 -0.60(-2.66%)
Mar 05, 2015 22.72 22.72 22.51 22.52 81,774 -0.04(-0.17%)
Mar 04, 2015 22.47 22.58 22.54 22.56 245,039 +0.02(+0.07%)
Mar 03, 2015 22.57 22.61 22.51 22.54 40,322 +0.00(+0.00%)
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.