Peru All Ishares MSCI ETF (NY: EPU )

41.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.52 20.57 20.46 20.55 5,772 +0.01(+0.04%)
Jul 30, 2015 20.52 20.67 20.43 20.54 9,320 -0.18(-0.88%)
Jul 29, 2015 20.45 20.72 20.35 20.72 17,340 +0.31(+1.49%)
Jul 28, 2015 20.42 20.49 20.17 20.42 9,119 +0.23(+1.13%)
Jul 27, 2015 20.40 20.45 20.13 20.19 52,055 -0.35(-1.71%)
Jul 24, 2015 20.62 20.62 20.42 20.54 13,712 -0.14(-0.66%)
Jul 23, 2015 20.88 21.00 20.64 20.68 37,976 -0.30(-1.42%)
Jul 22, 2015 20.97 21.15 20.93 20.97 17,596 -0.18(-0.87%)
Jul 21, 2015 21.07 21.20 21.07 21.16 20,783 +0.13(+0.62%)
Jul 20, 2015 21.52 21.52 21.03 21.03 46,605 -0.46(-2.13%)
Jul 17, 2015 21.68 21.68 21.48 21.48 38,474 -0.27(-1.23%)
Jul 16, 2015 21.90 21.97 21.72 21.75 29,130 -0.02(-0.11%)
Jul 15, 2015 22.01 22.01 21.76 21.77 28,147 -0.22(-1.01%)
Jul 14, 2015 21.87 22.03 21.85 22.00 32,966 +0.03(+0.14%)
Jul 13, 2015 21.83 22.04 21.83 21.97 30,784 +0.08(+0.38%)
Jul 10, 2015 21.84 21.93 21.74 21.88 42,809 +0.21(+0.95%)
Jul 09, 2015 21.48 21.84 21.48 21.68 64,328 +0.03(+0.14%)
Jul 08, 2015 21.52 22.00 21.52 21.64 30,520 -0.28(-1.29%)
Jul 07, 2015 22.02 22.02 21.65 21.93 50,970 -0.27(-1.24%)
Jul 06, 2015 22.28 22.39 22.12 22.20 33,573 -0.18(-0.82%)
Jul 02, 2015 22.42 22.39 22.39 22.39 11,927 +0.07(+0.31%)
Jul 01, 2015 22.60 22.60 22.25 22.32 86,073 +0.07(+0.31%)
Jun 30, 2015 22.41 22.45 22.25 22.25 9,750 -0.14(-0.61%)
Jun 29, 2015 22.32 22.48 22.30 22.39 31,768 -0.36(-1.58%)
Jun 26, 2015 22.56 22.86 22.51 22.74 110,070 +0.12(+0.54%)
Jun 25, 2015 22.96 22.98 22.61 22.62 39,910 -0.29(-1.27%)
Jun 24, 2015 22.98 22.98 22.82 22.91 3,917 +0.24(+1.04%)
Jun 23, 2015 22.63 22.79 22.59 22.68 26,599 +0.03(+0.13%)
Jun 22, 2015 22.58 22.68 22.55 22.64 11,383 +0.07(+0.30%)
Jun 19, 2015 22.77 22.77 22.56 22.58 42,477 -0.23(-0.99%)
Jun 18, 2015 22.70 22.84 22.59 22.80 3,187 +0.19(+0.83%)
Jun 17, 2015 22.32 22.61 22.29 22.61 20,819 +0.32(+1.44%)
Jun 16, 2015 22.33 22.45 22.28 22.29 24,308 -0.04(-0.17%)
Jun 15, 2015 22.26 22.45 22.26 22.33 24,496 -0.22(-0.98%)
Jun 12, 2015 22.34 22.56 22.34 22.55 18,514 +0.11(+0.51%)
Jun 11, 2015 22.43 22.44 22.30 22.44 7,965 +0.03(+0.14%)
Jun 10, 2015 22.40 22.54 22.40 22.41 58,712 +0.05(+0.24%)
Jun 09, 2015 22.45 22.45 22.27 22.35 152,361 -0.02(-0.07%)
Jun 08, 2015 22.51 22.51 22.31 22.37 23,403 -0.05(-0.24%)
Jun 05, 2015 22.38 22.55 22.36 22.42 40,178 -0.10(-0.44%)
Jun 04, 2015 22.61 22.63 22.48 22.52 16,042 -0.14(-0.64%)
Jun 03, 2015 22.51 22.71 22.51 22.67 8,971 -0.09(-0.40%)
Jun 02, 2015 22.49 22.80 22.48 22.76 101,138 +0.41(+1.85%)
Jun 01, 2015 22.56 22.69 22.33 22.34 87,486 -0.05(-0.20%)
May 29, 2015 22.37 22.60 22.33 22.39 25,075 -0.05(-0.20%)
May 28, 2015 22.34 22.50 22.32 22.44 118,552 -0.08(-0.37%)
May 27, 2015 22.56 22.78 22.46 22.52 92,661 -0.16(-0.70%)
May 26, 2015 22.91 22.91 22.66 22.68 6,165 -0.37(-1.61%)
May 22, 2015 23.13 23.05 23.05 23.05 28,384 -0.09(-0.39%)
May 21, 2015 23.06 23.14 23.01 23.14 11,239 -0.04(-0.16%)
May 20, 2015 23.09 23.33 22.68 23.18 29,443 -0.05(-0.20%)
May 19, 2015 23.36 23.47 22.91 23.22 41,497 -0.26(-1.10%)
May 18, 2015 23.63 23.76 23.45 23.48 46,295 -0.41(-1.71%)
May 15, 2015 23.93 23.93 23.69 23.89 80,503 +0.09(+0.38%)
May 14, 2015 23.81 23.87 23.71 23.80 53,676 +0.10(+0.42%)
May 13, 2015 23.56 23.85 23.51 23.70 111,307 +0.26(+1.10%)
May 12, 2015 23.26 23.58 23.26 23.44 103,235 +0.07(+0.29%)
May 11, 2015 23.25 23.49 23.25 23.37 42,066 +0.14(+0.59%)
May 08, 2015 23.41 23.51 23.24 23.24 354,445 -0.23(-0.97%)
May 07, 2015 23.33 23.47 23.32 23.47 26,720 -0.05(-0.19%)
May 06, 2015 23.64 23.67 23.45 23.51 112,567 -0.17(-0.70%)
May 05, 2015 23.31 23.74 23.31 23.68 249,104 +0.14(+0.58%)
May 04, 2015 23.53 23.59 23.34 23.54 254,312 +0.14(+0.58%)
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.