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 (%)
Dec 31, 2009 24.23 24.27 24.27 24.27 45,002 +0.20(+0.83%)
Dec 30, 2009 24.12 24.12 23.88 24.07 14,080 -0.07(-0.29%)
Dec 29, 2009 24.11 24.22 23.32 24.14 13,577 +0.03(+0.11%)
Dec 28, 2009 24.31 24.31 24.11 24.11 11,702 -0.11(-0.47%)
Dec 24, 2009 24.28 24.31 24.20 24.23 8,504 +0.09(+0.35%)
Dec 23, 2009 23.76 24.19 23.76 24.14 5,718 +0.56(+2.39%)
Dec 22, 2009 23.44 23.61 23.32 23.58 12,373 +0.12(+0.50%)
Dec 21, 2009 24.01 24.01 23.45 23.46 11,459 -0.31(-1.31%)
Dec 18, 2009 23.65 24.00 23.64 23.77 13,004 +0.02(+0.09%)
Dec 17, 2009 24.27 24.27 23.60 23.75 19,865 -0.41(-1.72%)
Dec 16, 2009 24.33 24.51 24.13 24.16 12,928 +0.04(+0.18%)
Dec 15, 2009 24.08 24.41 24.01 24.12 39,163 -0.16(-0.64%)
Dec 14, 2009 24.33 24.34 24.21 24.28 6,330 +0.21(+0.86%)
Dec 11, 2009 24.42 24.42 24.01 24.07 18,106 -0.08(-0.34%)
Dec 10, 2009 24.74 24.74 24.05 24.15 16,145 +0.04(+0.15%)
Dec 09, 2009 23.90 24.14 23.69 24.11 19,360 +0.45(+1.91%)
Dec 08, 2009 24.17 24.49 23.60 23.66 87,469 -0.47(-1.94%)
Dec 07, 2009 24.48 24.48 24.12 24.13 52,502 -0.35(-1.43%)
Dec 04, 2009 24.77 24.88 24.27 24.48 46,665 -0.22(-0.89%)
Dec 03, 2009 25.23 25.23 24.70 24.70 39,958 -0.48(-1.92%)
Dec 02, 2009 25.03 25.26 24.86 25.18 68,515 +0.24(+0.97%)
Dec 01, 2009 25.20 25.20 24.76 24.94 42,348 +0.37(+1.53%)
Nov 30, 2009 24.66 24.71 24.19 24.57 58,291 +0.26(+1.07%)
Nov 27, 2009 24.80 24.80 23.71 24.31 32,214 -0.74(-2.96%)
Nov 25, 2009 24.96 25.17 24.89 25.05 26,221 +0.30(+1.20%)
Nov 24, 2009 24.98 24.98 24.63 24.75 89,050 -0.22(-0.89%)
Nov 23, 2009 25.24 25.29 24.89 24.97 69,084 +0.34(+1.39%)
Nov 20, 2009 24.54 24.70 24.49 24.63 212,722 -0.29(-1.16%)
Nov 19, 2009 24.80 24.92 24.49 24.92 20,272 +0.12(+0.48%)
Nov 18, 2009 24.95 24.98 24.74 24.80 42,974 -0.10(-0.39%)
Nov 17, 2009 24.76 24.92 24.55 24.90 46,041 +0.05(+0.19%)
Nov 16, 2009 24.21 24.95 24.21 24.85 30,830 +0.61(+2.50%)
Nov 13, 2009 24.00 24.27 23.98 24.25 50,206 +0.27(+1.11%)
Nov 12, 2009 24.40 24.40 23.94 23.98 32,174 -0.43(-1.76%)
Nov 11, 2009 24.63 24.64 24.37 24.41 28,865 +0.04(+0.16%)
Nov 10, 2009 24.37 24.37 24.18 24.37 16,090 -0.11(-0.46%)
Nov 09, 2009 24.34 24.55 24.33 24.48 51,020 +0.58(+2.42%)
Nov 06, 2009 24.00 24.08 22.85 23.91 8,271 +0.03(+0.13%)
Nov 05, 2009 23.96 24.00 23.82 23.88 21,806 +0.08(+0.34%)
Nov 04, 2009 24.01 24.25 23.76 23.79 18,769 +0.25(+1.07%)
Nov 03, 2009 23.33 23.60 23.09 23.54 14,941 +0.24(+1.02%)
Nov 02, 2009 23.33 23.66 23.05 23.30 33,357 +0.30(+1.29%)
Oct 30, 2009 24.05 24.14 22.64 23.01 60,195 -0.98(-4.08%)
Oct 29, 2009 23.38 24.25 23.38 23.99 32,901 +0.78(+3.36%)
Oct 28, 2009 24.28 24.28 23.13 23.21 79,577 -1.02(-4.23%)
Oct 27, 2009 24.96 24.96 24.23 24.23 19,115 -0.71(-2.83%)
Oct 26, 2009 25.31 25.60 24.87 24.94 23,265 -0.25(-1.00%)
Oct 23, 2009 25.48 25.48 25.17 25.19 19,247 -0.30(-1.19%)
Oct 22, 2009 25.24 25.95 25.05 25.49 56,509 +0.24(+0.94%)
Oct 21, 2009 25.07 25.54 25.07 25.26 29,828 +0.27(+1.07%)
Oct 20, 2009 24.94 25.12 24.89 24.99 20,647 -0.17(-0.68%)
Oct 19, 2009 25.31 25.32 25.08 25.16 34,296 -0.21(-0.82%)
Oct 16, 2009 25.23 25.59 25.09 25.37 37,443 -0.04(-0.18%)
Oct 15, 2009 25.26 25.57 25.02 25.41 51,490 +0.06(+0.23%)
Oct 14, 2009 25.64 25.84 25.17 25.35 47,361 +0.35(+1.39%)
Oct 13, 2009 25.23 25.26 24.97 25.00 81,745 -0.20(-0.81%)
Oct 12, 2009 25.26 25.58 24.91 25.21 27,236 +0.09(+0.37%)
Oct 09, 2009 25.23 25.88 24.68 25.12 39,951 +0.07(+0.27%)
Oct 08, 2009 24.73 25.29 24.66 25.05 116,519 +0.56(+2.27%)
Oct 07, 2009 24.31 24.49 24.17 24.49 42,396 +0.10(+0.43%)
Oct 06, 2009 23.82 24.60 23.82 24.39 53,566 +0.70(+2.94%)
Oct 05, 2009 23.28 23.71 23.28 23.69 38,306 +0.46(+1.98%)
Oct 02, 2009 23.19 23.38 22.64 23.23 25,590 -0.13(-0.54%)
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.