Peru All Ishares MSCI ETF (NY: EPU )

40.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.92 32.08 31.83 31.90 115,225 +0.30(+0.95%)
Jun 28, 2018 31.75 31.75 31.59 31.60 112,355 -0.30(-0.94%)
Jun 27, 2018 31.92 32.14 31.85 31.90 87,925 -0.28(-0.86%)
Jun 26, 2018 32.10 32.22 31.99 32.18 92,671 -0.08(-0.25%)
Jun 25, 2018 32.58 32.58 32.15 32.26 117,774 -0.29(-0.90%)
Jun 22, 2018 32.75 32.75 32.51 32.55 49,421 +0.21(+0.65%)
Jun 21, 2018 32.52 32.61 32.31 32.34 107,175 -0.34(-1.04%)
Jun 20, 2018 33.06 33.06 32.64 32.68 65,572 -0.17(-0.52%)
Jun 19, 2018 32.83 33.00 32.72 32.85 50,288 -0.34(-1.02%)
Jun 18, 2018 32.86 33.26 32.86 33.19 31,864 -0.11(-0.34%)
Jun 15, 2018 33.88 33.20 33.30 38,209 -0.58(-1.71%)
Jun 14, 2018 34.07 34.24 33.88 33.88 23,336 -0.30(-0.87%)
Jun 13, 2018 34.40 34.46 34.13 34.18 30,133 -0.27(-0.77%)
Jun 12, 2018 34.30 34.53 34.27 34.44 44,019 +0.02(+0.07%)
Jun 11, 2018 34.36 34.53 34.36 34.42 85,458 -0.09(-0.26%)
Jun 08, 2018 34.60 34.61 34.41 34.51 47,468 -0.06(-0.19%)
Jun 07, 2018 34.67 34.87 34.52 34.57 140,866 -0.28(-0.81%)
Jun 06, 2018 34.92 34.85 18,523 +0.39(+1.14%)
Jun 05, 2018 34.31 34.52 34.31 34.46 63,123 +0.10(+0.28%)
Jun 04, 2018 34.26 34.43 34.18 34.36 289,155 +0.11(+0.33%)
Jun 01, 2018 33.91 34.31 33.86 34.25 105,475 +0.32(+0.95%)
May 31, 2018 34.13 34.13 33.76 33.93 52,845 -0.03(-0.09%)
May 30, 2018 33.48 33.97 33.48 33.96 15,396 +0.20(+0.60%)
May 29, 2018 33.92 34.17 33.69 33.76 44,289 -0.53(-1.55%)
May 25, 2018 34.29 34.29 34.29 0 -0.09(-0.26%)
May 24, 2018 34.07 34.40 34.07 34.38 28,698 +0.13(+0.38%)
May 23, 2018 34.17 34.34 34.07 34.25 22,463 -0.25(-0.72%)
May 22, 2018 34.59 34.62 34.47 34.50 16,849 +0.16(+0.47%)
May 21, 2018 34.40 34.42 34.24 34.34 19,528 +0.10(+0.31%)
May 18, 2018 34.23 34.48 34.19 34.23 57,106 -0.23(-0.65%)
May 17, 2018 34.22 34.46 34.22 34.46 45,024 +0.05(+0.14%)
May 16, 2018 34.53 34.65 34.35 34.41 30,923 +0.10(+0.28%)
May 15, 2018 34.34 34.53 34.22 34.31 211,059 -0.44(-1.27%)
May 14, 2018 35.06 35.11 34.71 34.76 30,443 -0.27(-0.78%)
May 11, 2018 35.11 35.13 34.96 35.03 30,182 +0.02(+0.05%)
May 10, 2018 34.78 35.03 34.76 35.02 40,836 +0.45(+1.30%)
May 09, 2018 34.60 34.60 34.41 34.56 61,991 +0.10(+0.28%)
May 08, 2018 34.64 34.65 34.45 34.47 40,250 -0.29(-0.83%)
May 07, 2018 34.74 34.85 34.59 34.76 45,809 -0.02(-0.07%)
May 04, 2018 34.42 34.97 34.42 34.78 45,872 +0.17(+0.49%)
May 03, 2018 35.09 35.09 34.56 34.61 116,957 -0.44(-1.26%)
May 02, 2018 35.02 35.27 34.91 35.06 234,811 +0.16(+0.46%)
May 01, 2018 35.35 35.35 34.50 34.89 178,678 -0.34(-0.96%)
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%)
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.