Peru All Ishares MSCI ETF (NY: EPU )

41.62 +0.27 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.54 35.65 35.08 35.33 1,036,781 -0.68(-1.88%)
Nov 29, 2010 35.85 36.00 35.33 36.00 425,415 +0.16(+0.44%)
Nov 26, 2010 35.45 35.89 35.42 35.84 78,638 -0.17(-0.48%)
Nov 24, 2010 35.91 36.02 36.02 36.02 213,199 +0.46(+1.30%)
Nov 23, 2010 35.59 35.84 35.42 35.55 1,025,770 -0.58(-1.59%)
Nov 22, 2010 35.85 36.15 35.62 36.13 399,696 +0.31(+0.87%)
Nov 19, 2010 35.65 35.86 35.25 35.82 150,463 +0.19(+0.52%)
Nov 18, 2010 35.51 35.76 35.25 35.63 349,449 +0.86(+2.48%)
Nov 17, 2010 34.43 35.03 34.41 34.77 1,008,054 +0.33(+0.95%)
Nov 16, 2010 35.50 35.50 34.23 34.44 631,118 -1.43(-3.99%)
Nov 15, 2010 35.88 36.10 35.81 35.88 191,700 -0.00(-0.01%)
Nov 12, 2010 36.27 36.44 35.62 35.88 453,433 -0.62(-1.69%)
Nov 11, 2010 36.37 36.71 36.29 36.50 466,365 +0.20(+0.54%)
Nov 10, 2010 36.40 36.40 35.81 36.30 369,311 +0.01(+0.02%)
Nov 09, 2010 36.69 37.09 36.09 36.29 582,487 -0.33(-0.91%)
Nov 08, 2010 36.29 36.63 36.18 36.63 236,971 +0.38(+1.04%)
Nov 05, 2010 36.08 36.51 36.03 36.25 357,845 +0.22(+0.60%)
Nov 04, 2010 35.66 36.08 35.23 36.03 708,574 +0.87(+2.47%)
Nov 03, 2010 35.39 35.41 34.76 35.16 579,393 -0.13(-0.36%)
Nov 02, 2010 35.13 35.31 34.99 35.29 296,547 +0.50(+1.43%)
Nov 01, 2010 34.97 35.25 34.77 34.79 719,700 +0.13(+0.36%)
Oct 29, 2010 34.44 34.79 34.37 34.67 206,566 +0.15(+0.43%)
Oct 28, 2010 34.85 34.87 34.48 34.52 612,341 -0.04(-0.11%)
Oct 27, 2010 34.59 34.60 34.14 34.56 298,144 +0.10(+0.28%)
Oct 25, 2010 34.27 34.77 34.27 34.46 389,460 +0.49(+1.45%)
Oct 22, 2010 33.88 34.07 33.72 33.97 212,955 -0.08(-0.23%)
Oct 21, 2010 34.33 34.51 33.83 34.04 565,999 -0.10(-0.28%)
Oct 20, 2010 33.53 34.32 33.49 34.14 384,122 +0.69(+2.06%)
Oct 19, 2010 34.04 34.20 33.21 33.45 773,594 -1.31(-3.78%)
Oct 18, 2010 34.89 34.99 34.56 34.76 257,721 -0.24(-0.68%)
Oct 15, 2010 35.24 35.44 34.81 35.00 252,307 -0.16(-0.46%)
Oct 14, 2010 34.81 35.34 34.74 35.16 339,511 +0.36(+1.02%)
Oct 13, 2010 34.12 34.97 33.92 34.81 719,719 +0.97(+2.87%)
Oct 12, 2010 33.64 33.89 33.39 33.84 326,843 +0.19(+0.57%)
Oct 11, 2010 33.69 33.85 33.33 33.64 459,911 +0.00(+0.00%)
Oct 08, 2010 33.64 33.67 33.01 33.64 807,259 +0.35(+1.04%)
Oct 07, 2010 33.58 33.73 33.14 33.30 331,875 -0.17(-0.50%)
Oct 06, 2010 33.20 33.57 33.16 33.46 441,386 +0.33(+1.01%)
Oct 05, 2010 32.18 33.20 32.10 33.13 324,609 +1.14(+3.55%)
Oct 04, 2010 31.94 32.14 31.74 31.99 216,241 -0.12(-0.37%)
Oct 01, 2010 32.11 32.13 31.50 32.11 713,657 +0.61(+1.93%)
Sep 30, 2010 31.26 31.51 30.82 31.51 666,289 +0.36(+1.14%)
Sep 29, 2010 30.87 31.24 30.82 31.15 602,864 +0.26(+0.84%)
Sep 28, 2010 30.44 30.93 30.28 30.89 83,209 +0.45(+1.49%)
Sep 27, 2010 30.64 30.64 30.27 30.44 176,131 +0.05(+0.16%)
Sep 24, 2010 30.73 30.87 30.26 30.39 266,763 +0.16(+0.52%)
Sep 23, 2010 30.24 30.51 30.06 30.23 319,541 -0.09(-0.31%)
Sep 22, 2010 30.21 30.50 30.12 30.33 573,746 +0.24(+0.81%)
Sep 21, 2010 29.98 30.21 29.61 30.08 899,935 +0.19(+0.62%)
Sep 20, 2010 29.65 29.94 29.41 29.89 211,759 +0.37(+1.26%)
Sep 17, 2010 29.52 29.56 29.26 29.52 85,086 +0.27(+0.91%)
Sep 15, 2010 29.22 29.35 28.92 29.26 115,876 +0.00(+0.00%)
Sep 14, 2010 29.26 29.51 29.16 29.26 253,106 +0.10(+0.33%)
Sep 13, 2010 28.66 29.18 28.66 29.16 385,484 +0.59(+2.05%)
Sep 10, 2010 28.23 28.57 28.13 28.57 186,443 +0.40(+1.42%)
Sep 09, 2010 28.38 28.38 28.05 28.17 433,195 +0.11(+0.40%)
Sep 08, 2010 28.14 28.24 28.05 28.06 339,238 +0.01(+0.03%)
Sep 07, 2010 28.01 28.08 27.80 28.05 249,213 +0.12(+0.42%)
Sep 03, 2010 27.74 27.95 27.46 27.94 381,071 +0.46(+1.67%)
Sep 02, 2010 27.39 27.53 27.19 27.48 135,224 +0.22(+0.79%)
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.