FinancialContent is the trusted provider of stock market information to the media industry.
ISH MSCI PERU (NY: EPU)
33.06 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Sep 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 26, 2016 33.58 33.93 33.26 33.30 54,163 -0.49(-1.45%)
Sep 23, 2016 34.05 34.60 33.74 33.79 155,707 -0.34(-1.00%)
Sep 22, 2016 34.04 34.45 33.89 34.13 123,901 +0.20(+0.59%)
Sep 21, 2016 33.22 34.05 33.04 33.93 180,213 +0.96(+2.91%)
Sep 20, 2016 33.01 33.04 32.74 32.97 135,131 +0.16(+0.49%)
Sep 19, 2016 33.09 33.16 32.75 32.81 118,256 +0.17(+0.52%)
Sep 16, 2016 32.71 32.96 32.45 32.64 161,418 -0.44(-1.33%)
Sep 15, 2016 33.04 33.15 32.69 33.08 145,281 +0.16(+0.49%)
Sep 14, 2016 32.91 33.12 32.77 32.92 131,896 +0.18(+0.55%)
Sep 13, 2016 33.27 33.27 32.57 32.74 144,694 -0.70(-2.09%)
Sep 12, 2016 33.07 33.58 32.88 33.44 440,252 +0.06(+0.18%)
Sep 09, 2016 34.11 34.21 33.28 33.38 365,272 -0.94(-2.74%)
Sep 08, 2016 34.36 34.60 34.16 34.32 124,697 +0.00(+0.00%)
Sep 07, 2016 34.50 34.50 34.16 34.32 71,018 -0.07(-0.20%)
Sep 06, 2016 33.82 34.42 33.82 34.39 84,853 +0.72(+2.14%)
Sep 02, 2016 33.67 33.67 33.67 0 +0.84(+2.56%)
Sep 01, 2016 32.29 32.88 32.24 32.83 176,437 +0.85(+2.66%)
Aug 31, 2016 32.82 32.82 31.89 31.98 849,945 -1.00(-3.03%)
Aug 30, 2016 33.97 33.97 32.69 32.98 115,699 -0.74(-2.19%)
Aug 29, 2016 33.49 34.19 33.49 33.72 52,546 +0.21(+0.63%)
Aug 26, 2016 33.83 34.26 33.49 33.51 74,104 -0.13(-0.39%)
Aug 25, 2016 33.47 33.99 33.21 33.64 219,379 -0.07(-0.21%)
Aug 24, 2016 34.58 34.58 33.62 33.71 239,091 -1.03(-2.96%)
Aug 23, 2016 35.06 35.18 34.74 34.74 59,370 -0.23(-0.66%)
Aug 22, 2016 35.25 35.25 34.94 34.97 67,824 -0.58(-1.63%)
Aug 19, 2016 35.56 35.65 35.20 35.55 46,604 -0.14(-0.39%)
Aug 18, 2016 35.24 35.72 35.23 35.69 95,613 +0.46(+1.31%)
Aug 17, 2016 35.33 35.33 34.80 35.23 103,321 -0.18(-0.51%)
Aug 16, 2016 35.44 35.47 35.26 35.41 77,115 +0.09(+0.25%)
Aug 15, 2016 35.20 35.49 35.17 35.32 35,970 +0.09(+0.26%)
Aug 12, 2016 35.28 35.50 35.11 35.23 38,342 -0.14(-0.38%)
Aug 11, 2016 35.08 35.45 35.06 35.37 95,147 +0.26(+0.73%)
Aug 10, 2016 34.83 35.25 34.83 35.11 76,587 +0.40(+1.15%)
Aug 09, 2016 34.74 34.81 34.56 34.71 122,600 -0.14(-0.40%)
Aug 08, 2016 34.62 34.99 34.62 34.85 64,639 +0.34(+0.99%)
Aug 05, 2016 34.89 34.89 34.39 34.51 136,594 -0.38(-1.09%)
Aug 04, 2016 34.83 34.99 34.77 34.89 146,017 +0.20(+0.58%)
Aug 03, 2016 34.63 34.81 34.31 34.69 53,762 +0.22(+0.64%)
Aug 02, 2016 34.53 35.45 34.36 34.47 241,289 +0.12(+0.35%)
Aug 01, 2016 34.40 34.58 34.21 34.35 304,291 +0.02(+0.06%)
Jul 29, 2016 34.02 34.52 33.94 34.33 205,782 +0.04(+0.12%)
Jul 28, 2016 34.00 34.45 33.47 34.29 260,584 +0.42(+1.24%)
Jul 27, 2016 33.22 33.87 33.10 33.87 100,170 +0.93(+2.82%)
Jul 26, 2016 32.44 32.96 32.44 32.94 24,222 +0.54(+1.67%)
Jul 25, 2016 32.98 32.98 32.27 32.40 87,423 -0.41(-1.25%)
Jul 22, 2016 33.09 33.09 32.59 32.81 70,275 +0.08(+0.24%)
Jul 21, 2016 32.65 32.82 32.58 32.73 430,888 +0.27(+0.83%)
Jul 20, 2016 32.80 32.80 32.44 32.46 153,136 -0.52(-1.58%)
Jul 19, 2016 33.12 33.12 32.79 32.98 134,296 -0.17(-0.51%)
Jul 18, 2016 32.97 33.19 32.90 33.15 37,307 +0.25(+0.76%)
Jul 15, 2016 33.14 33.21 32.81 32.90 111,370 -0.32(-0.96%)
Jul 14, 2016 32.70 33.25 32.63 33.22 181,296 +1.19(+3.72%)
Jul 13, 2016 32.57 32.86 32.03 32.03 181,078 -0.48(-1.48%)
Jul 12, 2016 32.95 32.95 32.45 32.51 277,764 -0.08(-0.25%)
Jul 11, 2016 32.23 32.66 32.18 32.59 374,084 +0.50(+1.56%)
Jul 08, 2016 32.21 31.38 32.09 539,844 +0.71(+2.26%)
Jul 07, 2016 31.60 31.60 31.11 31.38 391,894 -0.22(-0.70%)
Jul 06, 2016 31.60 389,775 +0.42(+1.35%)
Jul 05, 2016 31.31 32.00 31.00 31.18 211,713 +0.15(+0.48%)
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