Peru All Ishares MSCI ETF (NY: EPU )

41.40 +0.50 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.94 25.06 24.82 24.89 132,549 -0.03(-0.12%)
Nov 29, 2016 24.79 24.94 24.75 24.92 105,445 -0.05(-0.19%)
Nov 28, 2016 25.11 25.25 24.88 24.97 70,059 +0.05(+0.22%)
Nov 25, 2016 24.81 25.04 24.75 24.91 92,922 +0.13(+0.53%)
Nov 23, 2016 24.78 24.78 24.78 0 -0.43(-1.69%)
Nov 22, 2016 24.98 25.21 24.84 25.21 203,030 +0.19(+0.74%)
Nov 21, 2016 24.82 25.10 24.82 25.02 187,484 +0.12(+0.47%)
Nov 18, 2016 24.80 25.02 24.29 24.91 134,690 +0.05(+0.19%)
Nov 17, 2016 25.22 25.25 24.81 24.86 70,355 -0.40(-1.59%)
Nov 16, 2016 25.12 25.27 24.90 25.26 210,501 -0.14(-0.55%)
Nov 15, 2016 25.08 25.45 25.00 25.40 437,381 +0.32(+1.26%)
Nov 14, 2016 25.09 25.27 24.98 25.08 398,283 -0.43(-1.70%)
Nov 11, 2016 25.87 25.87 25.38 25.52 299,039 -0.64(-2.46%)
Nov 10, 2016 26.05 26.49 25.83 26.16 157,511 +0.12(+0.48%)
Nov 09, 2016 25.64 26.11 25.64 26.04 184,118 +0.12(+0.45%)
Nov 08, 2016 25.58 25.96 25.52 25.92 323,935 +0.22(+0.87%)
Nov 07, 2016 25.75 25.75 25.38 25.70 129,979 +0.44(+1.75%)
Nov 04, 2016 25.36 25.38 25.20 25.26 162,850 +0.19(+0.74%)
Nov 03, 2016 25.03 25.70 25.01 25.07 30,909 +0.05(+0.19%)
Nov 02, 2016 25.56 25.68 25.02 25.02 129,244 -0.39(-1.52%)
Nov 01, 2016 25.56 25.56 25.33 25.41 84,208 +0.00(+0.00%)
Oct 31, 2016 25.19 25.52 25.19 25.41 60,754 +0.27(+1.08%)
Oct 28, 2016 25.31 25.31 25.11 25.14 28,980 -0.15(-0.58%)
Oct 27, 2016 25.66 25.66 25.27 25.29 31,443 -0.17(-0.67%)
Oct 26, 2016 26.09 26.09 25.36 25.46 39,444 -0.15(-0.57%)
Oct 25, 2016 25.46 25.73 25.46 25.60 84,201 +0.16(+0.64%)
Oct 24, 2016 25.66 25.73 25.42 25.44 97,999 -0.14(-0.54%)
Oct 21, 2016 25.50 25.62 25.46 25.58 48,944 -0.01(-0.03%)
Oct 20, 2016 25.66 25.72 25.39 25.59 110,164 -0.05(-0.18%)
Oct 19, 2016 25.34 25.63 25.31 25.63 134,127 +0.45(+1.78%)
Oct 18, 2016 24.91 25.22 24.88 25.19 83,805 +0.48(+1.94%)
Oct 17, 2016 24.57 24.76 24.56 24.71 54,764 +0.06(+0.25%)
Oct 14, 2016 24.68 24.83 24.52 24.64 115,380 +0.02(+0.06%)
Oct 13, 2016 24.63 24.78 24.41 24.63 118,725 -0.12(-0.50%)
Oct 12, 2016 24.64 24.83 24.56 24.75 59,208 +0.14(+0.57%)
Oct 11, 2016 24.67 24.93 24.57 24.61 129,187 -0.18(-0.72%)
Oct 10, 2016 24.81 25.08 24.74 24.79 121,207 -0.02(-0.06%)
Oct 07, 2016 24.53 24.97 24.53 24.81 460,732 +0.30(+1.23%)
Oct 06, 2016 24.75 24.79 24.50 24.50 262,581 -0.39(-1.55%)
Oct 05, 2016 24.97 25.08 24.77 24.89 454,782 -0.14(-0.56%)
Oct 04, 2016 25.68 25.68 25.01 25.03 313,479 -0.65(-2.53%)
Oct 03, 2016 25.64 25.71 25.55 25.68 158,887 -0.02(-0.06%)
Sep 30, 2016 25.72 25.91 25.70 25.70 60,683 -0.08(-0.30%)
Sep 29, 2016 25.76 25.89 25.61 25.77 90,410 -0.14(-0.54%)
Sep 28, 2016 25.51 25.92 25.43 25.91 87,577 +0.33(+1.27%)
Sep 27, 2016 25.62 25.63 25.39 25.59 64,619 -0.19(-0.72%)
Sep 26, 2016 25.99 26.26 25.74 25.77 69,979 -0.38(-1.45%)
Sep 23, 2016 26.35 26.78 26.11 26.15 201,176 -0.26(-1.00%)
Sep 22, 2016 26.35 26.66 26.23 26.42 160,082 +0.15(+0.59%)
Sep 21, 2016 25.71 26.35 25.57 26.26 232,839 +0.74(+2.91%)
Sep 20, 2016 25.55 25.57 25.34 25.52 174,592 +0.12(+0.49%)
Sep 19, 2016 25.61 25.67 25.35 25.39 152,789 +0.13(+0.52%)
Sep 16, 2016 25.32 25.51 25.12 25.26 208,555 -0.34(-1.33%)
Sep 15, 2016 25.57 25.66 25.30 25.60 187,706 +0.12(+0.49%)
Sep 14, 2016 25.47 25.64 25.36 25.48 170,412 +0.14(+0.55%)
Sep 13, 2016 25.75 25.75 25.21 25.34 186,947 -0.54(-2.09%)
Sep 12, 2016 25.60 25.99 25.45 25.88 568,815 +0.05(+0.18%)
Sep 09, 2016 26.40 26.48 25.76 25.84 471,939 -0.73(-2.74%)
Sep 08, 2016 26.59 26.78 26.44 26.56 161,111 +0.00(+0.00%)
Sep 07, 2016 26.70 26.70 26.44 26.56 91,756 -0.05(-0.20%)
Sep 06, 2016 26.18 26.64 26.18 26.62 109,631 +0.56(+2.14%)
Sep 02, 2016 25.63 26.06 26.06 26.06 179,332 +0.65(+2.56%)
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.