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 (%)
Oct 30, 2015 17.55 17.62 17.52 17.53 52,322 -0.11(-0.61%)
Oct 29, 2015 17.78 17.78 17.60 17.64 219,517 -0.08(-0.47%)
Oct 28, 2015 17.49 17.88 17.49 17.72 57,485 -0.04(-0.22%)
Oct 27, 2015 18.02 18.02 17.75 17.76 9,970 -0.22(-1.23%)
Oct 26, 2015 18.01 18.10 17.94 17.98 76,375 -0.04(-0.21%)
Oct 23, 2015 17.98 18.39 17.92 18.02 408,685 +0.18(+1.03%)
Oct 22, 2015 17.84 17.89 17.82 17.84 163,363 +0.20(+1.12%)
Oct 21, 2015 17.91 17.91 17.56 17.64 86,462 -0.18(-0.99%)
Oct 20, 2015 17.89 17.91 17.82 17.82 93,025 -0.05(-0.26%)
Oct 19, 2015 17.85 17.94 17.78 17.86 149,297 -0.21(-1.18%)
Oct 16, 2015 18.12 18.26 18.02 18.07 168,658 -0.16(-0.88%)
Oct 15, 2015 18.26 18.49 17.91 18.23 194,838 +0.06(+0.34%)
Oct 14, 2015 18.10 18.20 18.08 18.17 388,054 +0.11(+0.63%)
Oct 13, 2015 18.11 18.20 18.02 18.06 292,135 -0.08(-0.46%)
Oct 12, 2015 18.64 18.66 18.14 18.14 164,068 -0.32(-1.74%)
Oct 09, 2015 18.26 18.48 18.26 18.46 40,731 +0.35(+1.94%)
Oct 08, 2015 18.09 18.21 17.95 18.11 76,092 +0.05(+0.30%)
Oct 07, 2015 18.07 18.24 17.62 18.06 267,784 +0.21(+1.20%)
Oct 06, 2015 17.77 18.01 17.77 17.85 79,513 +0.10(+0.56%)
Oct 05, 2015 17.24 17.78 17.24 17.75 833,920 +0.63(+3.70%)
Oct 02, 2015 17.04 17.20 16.75 17.11 298,660 +0.10(+0.58%)
Oct 01, 2015 17.05 17.45 16.95 17.01 415,891 +0.11(+0.63%)
Sep 30, 2015 16.85 16.91 16.77 16.91 76,195 +0.25(+1.51%)
Sep 29, 2015 16.46 16.72 16.46 16.66 77,544 +0.08(+0.46%)
Sep 28, 2015 16.94 16.94 16.57 16.58 72,685 -0.43(-2.51%)
Sep 25, 2015 17.20 17.21 16.88 17.01 116,086 +0.00(+0.00%)
Sep 24, 2015 16.76 17.07 16.76 17.01 69,743 -0.02(-0.13%)
Sep 23, 2015 17.03 17.13 16.97 17.03 10,042 -0.14(-0.84%)
Sep 22, 2015 17.22 17.22 17.10 17.17 11,202 -0.27(-1.53%)
Sep 21, 2015 17.47 17.56 17.43 17.44 6,229 -0.05(-0.26%)
Sep 18, 2015 17.82 17.82 17.49 17.49 27,259 -0.34(-1.88%)
Sep 17, 2015 17.56 17.89 17.56 17.82 60,901 +0.17(+0.95%)
Sep 16, 2015 17.55 17.72 17.55 17.65 43,844 +0.19(+1.09%)
Sep 15, 2015 17.63 17.64 17.41 17.46 61,314 -0.03(-0.17%)
Sep 14, 2015 17.51 17.65 17.35 17.49 45,671 -0.08(-0.43%)
Sep 11, 2015 17.33 17.60 17.24 17.57 240,171 +0.08(+0.44%)
Sep 10, 2015 17.23 17.52 17.13 17.49 82,813 +0.17(+0.97%)
Sep 09, 2015 17.64 17.68 17.33 17.33 137,979 -0.13(-0.74%)
Sep 08, 2015 17.52 17.62 17.32 17.46 25,732 +0.29(+1.69%)
Sep 04, 2015 17.40 17.17 17.17 17.17 60,423 -0.34(-1.96%)
Sep 03, 2015 17.35 17.75 17.29 17.51 532,703 +0.16(+0.92%)
Sep 02, 2015 17.25 17.46 17.16 17.35 46,684 +0.18(+1.07%)
Sep 01, 2015 17.80 17.80 17.17 17.17 211,737 -0.51(-2.89%)
Aug 31, 2015 17.81 17.81 17.55 17.68 600,108 -0.05(-0.26%)
Aug 28, 2015 17.23 17.78 17.23 17.72 67,794 +0.56(+3.24%)
Aug 27, 2015 16.09 17.17 16.09 17.17 988,726 +1.19(+7.45%)
Aug 26, 2015 16.14 16.40 15.73 15.98 289,620 +0.20(+1.26%)
Aug 25, 2015 16.66 16.66 15.72 15.78 164,949 -0.13(-0.82%)
Aug 24, 2015 16.07 16.40 15.26 15.91 158,803 -1.00(-5.91%)
Aug 21, 2015 17.26 17.48 16.91 16.91 72,320 -0.65(-3.69%)
Aug 20, 2015 17.75 17.94 17.53 17.56 204,159 -0.18(-0.99%)
Aug 19, 2015 17.78 17.82 17.69 17.73 158,379 -0.22(-1.23%)
Aug 18, 2015 18.00 18.11 17.85 17.95 118,032 -0.23(-1.26%)
Aug 17, 2015 18.43 18.47 18.20 18.18 168,626 -0.38(-2.06%)
Aug 14, 2015 19.28 19.28 18.53 18.56 84,736 -0.74(-3.83%)
Aug 13, 2015 19.53 19.53 19.30 19.30 12,480 -0.30(-1.52%)
Aug 12, 2015 19.70 19.72 19.50 19.60 152,774 -0.19(-0.96%)
Aug 11, 2015 19.92 19.99 19.70 19.79 43,917 -0.33(-1.63%)
Aug 10, 2015 19.81 20.13 19.72 20.12 21,720 +0.37(+1.89%)
Aug 07, 2015 19.92 19.92 19.73 19.75 13,940 -0.18(-0.88%)
Aug 06, 2015 19.83 20.00 19.83 19.92 71,641 +0.02(+0.12%)
Aug 05, 2015 20.15 20.26 19.90 19.90 31,026 -0.11(-0.57%)
Aug 04, 2015 20.20 20.44 19.99 20.01 45,779 -0.18(-0.87%)
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.