FinancialContent is the trusted provider of stock market information to the media industry.
ISH MSCI PERU (NY: EPU)
30.44 USD  +0.71 (+2.39%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2016 30.28 30.67 30.24 30.44 358,565 +0.71(+2.39%)
Jun 28, 2016 29.27 29.84 29.27 29.73 75,768 +0.58(+1.99%)
Jun 27, 2016 29.30 29.58 28.79 29.15 175,440 -0.46(-1.55%)
Jun 24, 2016 29.71 30.40 29.57 29.61 97,955 -0.84(-2.76%)
Jun 23, 2016 30.23 30.49 30.19 30.45 63,532 +0.36(+1.20%)
Jun 22, 2016 30.10 30.23 29.97 30.09 137,283 -0.16(-0.53%)
Jun 21, 2016 30.49 30.49 29.97 30.25 61,297 -0.10(-0.33%)
Jun 20, 2016 30.27 30.42 29.97 30.35 367,543 +0.40(+1.34%)
Jun 17, 2016 29.70 30.18 29.70 29.95 148,760 +0.21(+0.71%)
Jun 16, 2016 29.98 30.11 29.51 29.74 169,276 -0.19(-0.63%)
Jun 15, 2016 29.38 30.10 29.38 29.93 667,167 +0.61(+2.08%)
Jun 14, 2016 29.65 29.92 29.14 29.32 245,128 -0.30(-1.01%)
Jun 13, 2016 29.91 30.16 29.58 29.62 127,967 -0.38(-1.27%)
Jun 10, 2016 30.67 30.90 29.99 30.00 170,258 -0.75(-2.44%)
Jun 09, 2016 30.76 30.82 30.50 30.75 401,576 +0.08(+0.26%)
Jun 08, 2016 30.86 31.30 30.64 30.67 189,180 +0.01(+0.03%)
Jun 07, 2016 31.07 31.07 30.50 30.66 424,341 -0.14(-0.45%)
Jun 06, 2016 30.85 31.09 30.71 30.80 385,053 +0.25(+0.82%)
Jun 03, 2016 29.69 30.62 29.69 30.55 255,639 +1.20(+4.09%)
Jun 02, 2016 29.15 29.52 29.13 29.35 222,954 +0.08(+0.27%)
Jun 01, 2016 28.96 29.40 28.94 29.27 129,042 +0.10(+0.34%)
May 31, 2016 29.18 29.43 29.10 29.17 92,740 -0.11(-0.38%)
May 27, 2016 29.28 29.28 29.28 0 -0.39(-1.31%)
May 26, 2016 29.76 30.09 29.55 29.67 188,775 -0.01(-0.03%)
May 25, 2016 29.34 29.72 29.22 29.68 65,582 +0.48(+1.64%)
May 24, 2016 29.79 29.79 29.20 29.20 93,164 -0.49(-1.65%)
May 23, 2016 29.46 29.80 29.27 29.69 35,812 +0.07(+0.24%)
May 20, 2016 29.72 29.85 29.47 29.62 65,829 +0.00(+0.00%)
May 19, 2016 29.57 29.62 29.24 29.62 135,508 -0.36(-1.20%)
May 18, 2016 30.76 30.76 29.96 29.98 51,390 -0.74(-2.41%)
May 17, 2016 30.73 30.93 30.55 30.72 110,793 +0.09(+0.29%)
May 16, 2016 30.36 30.82 30.29 30.63 149,135 +0.34(+1.12%)
May 13, 2016 29.82 30.51 29.82 30.29 338,679 +0.88(+2.99%)
May 12, 2016 30.16 30.45 29.41 29.41 227,109 -0.57(-1.90%)
May 11, 2016 29.73 30.07 29.73 29.98 96,807 +0.44(+1.49%)
May 10, 2016 28.78 29.58 28.68 29.54 209,539 +0.89(+3.11%)
May 09, 2016 29.72 29.74 28.58 28.65 249,009 -0.87(-2.95%)
May 06, 2016 29.35 29.69 29.25 29.52 669,556 +0.47(+1.62%)
May 05, 2016 29.22 29.78 28.95 29.05 452,643 -0.20(-0.68%)
May 04, 2016 29.81 30.06 29.21 29.25 233,469 -0.82(-2.73%)
May 03, 2016 30.95 31.11 29.92 30.07 262,702 -1.09(-3.50%)
May 02, 2016 31.37 31.42 31.01 31.16 244,591 -0.15(-0.48%)
Apr 29, 2016 31.07 31.42 31.00 31.31 228,091 +0.34(+1.10%)
Apr 28, 2016 30.60 31.06 30.60 30.97 262,061 +0.37(+1.21%)
Apr 27, 2016 30.31 30.60 30.26 30.60 232,369 +0.34(+1.12%)
Apr 26, 2016 29.80 30.27 29.58 30.26 145,564 +0.78(+2.65%)
Apr 25, 2016 29.73 29.85 29.47 29.48 164,784 -0.36(-1.21%)
Apr 22, 2016 30.06 30.40 29.81 29.84 188,888 -0.27(-0.90%)
Apr 21, 2016 30.43 30.43 30.03 30.11 126,082 -0.07(-0.23%)
Apr 20, 2016 30.49 30.53 30.17 30.18 79,873 -0.14(-0.46%)
Apr 19, 2016 29.37 30.38 29.19 30.32 294,824 +1.15(+3.94%)
Apr 18, 2016 28.55 29.21 28.55 29.17 222,767 +0.52(+1.82%)
Apr 15, 2016 28.63 28.78 28.43 28.65 178,640 +0.18(+0.63%)
Apr 14, 2016 29.00 29.09 28.47 28.47 486,327 -0.46(-1.59%)
Apr 13, 2016 29.08 29.30 28.85 28.93 555,612 -0.07(-0.24%)
Apr 12, 2016 27.73 29.29 27.69 29.00 629,075 +1.34(+4.84%)
Apr 11, 2016 25.74 28.18 25.73 27.66 759,493 +2.58(+10.29%)
Apr 08, 2016 24.52 25.15 24.43 25.08 360,253 +0.81(+3.34%)
Apr 07, 2016 25.10 25.19 24.23 24.27 275,538 -0.82(-3.27%)
Apr 06, 2016 25.41 25.79 25.06 25.09 306,720 -0.36(-1.41%)
Apr 05, 2016 25.45 25.55 25.14 25.45 341,231 -0.07(-0.27%)
Apr 04, 2016 26.08 26.09 25.47 25.52 112,546 -0.50(-1.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More