Peru All Ishares MSCI ETF (NY: EPU )

41.40 +0.50 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.52 22.75 22.52 22.62 17,965 +0.05(+0.20%)
Feb 26, 2015 22.61 22.65 22.53 22.57 88,053 -0.01(-0.03%)
Feb 25, 2015 22.59 22.72 22.55 22.58 65,332 +0.02(+0.07%)
Feb 24, 2015 22.86 22.86 22.55 22.56 183,169 -0.05(-0.20%)
Feb 23, 2015 22.79 22.80 22.60 22.61 193,748 -0.26(-1.13%)
Feb 20, 2015 23.03 23.12 22.86 22.87 266,726 -0.23(-0.98%)
Feb 19, 2015 23.28 23.28 23.01 23.09 71,956 -0.20(-0.85%)
Feb 18, 2015 23.20 23.29 23.10 23.29 242,763 +0.03(+0.13%)
Feb 17, 2015 23.25 23.32 23.14 23.26 150,079 -0.08(-0.32%)
Feb 13, 2015 23.19 23.34 23.34 23.34 53,733 +0.27(+1.18%)
Feb 12, 2015 22.87 23.13 22.87 23.06 29,806 +0.36(+1.57%)
Feb 11, 2015 22.78 22.87 22.57 22.71 132,667 -0.23(-1.02%)
Feb 10, 2015 23.25 23.25 22.84 22.94 94,701 -0.33(-1.40%)
Feb 09, 2015 23.03 23.31 23.03 23.27 236,968 +0.27(+1.19%)
Feb 06, 2015 23.28 23.33 22.85 23.00 165,992 -0.43(-1.84%)
Feb 05, 2015 23.29 23.50 23.18 23.43 240,257 +0.29(+1.24%)
Feb 04, 2015 23.08 23.30 23.03 23.14 210,939 +0.06(+0.26%)
Feb 03, 2015 23.04 23.18 22.90 23.08 257,856 +0.26(+1.13%)
Feb 02, 2015 22.65 22.98 22.65 22.82 394,263 +0.28(+1.24%)
Jan 30, 2015 22.53 22.89 22.53 22.54 496,521 -0.13(-0.57%)
Jan 29, 2015 22.80 22.80 22.57 22.67 322,383 -0.19(-0.83%)
Jan 28, 2015 23.08 23.22 22.80 22.86 28,932 -0.34(-1.47%)
Jan 27, 2015 23.06 23.31 23.04 23.20 29,162 -0.07(-0.29%)
Jan 26, 2015 22.92 23.28 22.86 23.27 8,318 +0.35(+1.52%)
Jan 23, 2015 23.03 23.07 22.87 22.92 43,619 -0.29(-1.24%)
Jan 22, 2015 22.97 23.22 22.97 23.21 70,802 +0.26(+1.12%)
Jan 21, 2015 23.03 23.04 22.91 22.95 9,147 -0.05(-0.23%)
Jan 20, 2015 22.94 23.10 22.92 23.00 23,263 +0.07(+0.30%)
Jan 16, 2015 22.73 22.95 22.73 22.94 11,513 +0.15(+0.66%)
Jan 15, 2015 22.84 22.92 22.64 22.78 106,608 +0.14(+0.60%)
Jan 14, 2015 23.16 23.16 22.54 22.65 53,881 -0.81(-3.46%)
Jan 13, 2015 24.13 24.13 23.39 23.46 166,524 -0.60(-2.49%)
Jan 12, 2015 23.96 24.09 23.85 24.06 21,266 -0.08(-0.31%)
Jan 09, 2015 24.15 24.16 24.05 24.13 30,435 -0.11(-0.44%)
Jan 08, 2015 24.13 24.30 24.13 24.24 11,298 +0.27(+1.14%)
Jan 07, 2015 24.10 24.15 23.87 23.97 64,613 -0.06(-0.25%)
Jan 06, 2015 23.81 24.04 23.81 24.03 122,270 +0.20(+0.86%)
Jan 05, 2015 24.19 24.19 23.75 23.82 109,718 -0.36(-1.50%)
Jan 02, 2015 24.22 24.34 24.03 24.19 138,919 -0.02(-0.09%)
Dec 31, 2014 24.28 24.21 24.21 24.21 40,530 +0.01(+0.03%)
Dec 30, 2014 24.19 24.34 24.18 24.20 11,511 +0.03(+0.13%)
Dec 29, 2014 24.33 24.39 24.05 24.17 158,498 -0.08(-0.31%)
Dec 26, 2014 24.05 24.30 23.97 24.25 180,663 +0.40(+1.69%)
Dec 24, 2014 23.97 23.84 23.84 23.84 4,901 -0.07(-0.28%)
Dec 23, 2014 23.87 24.13 23.87 23.91 74,228 +0.02(+0.10%)
Dec 22, 2014 24.13 24.13 23.82 23.89 51,757 -0.14(-0.60%)
Dec 19, 2014 24.09 24.25 24.01 24.03 60,040 -0.10(-0.41%)
Dec 18, 2014 23.59 24.15 23.59 24.13 213,281 +0.59(+2.50%)
Dec 17, 2014 22.90 23.69 22.90 23.54 424,572 +0.61(+2.67%)
Dec 16, 2014 23.46 23.68 22.93 22.93 405,148 -0.71(-3.00%)
Dec 15, 2014 24.10 24.13 23.57 23.64 251,056 -0.53(-2.19%)
Dec 12, 2014 24.41 24.51 24.06 24.16 110,169 -0.40(-1.63%)
Dec 11, 2014 24.73 24.73 24.46 24.56 350,354 -0.27(-1.09%)
Dec 10, 2014 25.09 25.17 24.81 24.84 53,744 -0.26(-1.05%)
Dec 09, 2014 24.72 25.10 24.72 25.10 123,035 +0.26(+1.06%)
Dec 08, 2014 24.87 24.93 24.68 24.84 12,824 -0.12(-0.48%)
Dec 05, 2014 24.97 25.10 24.93 24.96 187,527 -0.14(-0.54%)
Dec 04, 2014 25.19 25.22 25.05 25.09 93,208 -0.17(-0.66%)
Dec 03, 2014 25.17 25.37 25.13 25.26 54,524 +0.22(+0.87%)
Dec 02, 2014 25.09 25.27 25.01 25.04 19,744 -0.16(-0.65%)
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.