Peru All Ishares MSCI ETF (NY: EPU )

39.17 +0.52 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.47 26.67 26.33 26.52 424,068 +0.21(+0.82%)
Apr 27, 2017 26.65 26.68 26.26 26.30 396,811 -0.37(-1.37%)
Apr 26, 2017 26.71 26.77 26.45 26.67 101,841 +0.06(+0.24%)
Apr 25, 2017 26.97 26.97 26.49 26.61 376,314 -0.03(-0.12%)
Apr 24, 2017 26.79 26.81 26.64 26.64 119,338 -0.10(-0.36%)
Apr 21, 2017 27.06 27.06 26.73 26.73 102,240 -0.27(-1.00%)
Apr 20, 2017 26.90 27.12 26.87 27.00 161,159 +0.21(+0.80%)
Apr 19, 2017 27.05 27.05 26.78 26.79 34,315 -0.15(-0.56%)
Apr 18, 2017 26.97 27.11 26.85 26.94 79,843 -0.24(-0.88%)
Apr 17, 2017 26.83 27.29 26.83 27.18 66,461 +0.35(+1.30%)
Apr 13, 2017 27.04 27.33 26.83 26.83 132,156 -0.20(-0.74%)
Apr 12, 2017 27.43 27.43 27.00 27.03 49,991 -0.21(-0.79%)
Apr 11, 2017 27.25 27.43 27.08 27.24 105,607 -0.01(-0.03%)
Apr 10, 2017 27.38 27.50 27.17 27.25 72,740 -0.09(-0.32%)
Apr 07, 2017 27.57 27.57 27.28 27.34 419,176 -0.06(-0.23%)
Apr 06, 2017 27.57 27.57 27.37 27.40 157,375 -0.13(-0.46%)
Apr 05, 2017 27.49 27.63 27.47 27.53 38,541 +0.13(+0.46%)
Apr 04, 2017 27.27 27.45 27.13 27.40 47,765 +0.27(+1.00%)
Apr 03, 2017 27.06 27.24 27.04 27.13 88,430 +0.04(+0.15%)
Mar 31, 2017 27.16 27.16 26.93 27.09 282,988 +0.05(+0.18%)
Mar 30, 2017 27.05 27.23 27.04 27.04 237,414 -0.09(-0.32%)
Mar 29, 2017 27.06 27.24 26.94 27.13 43,012 +0.07(+0.26%)
Mar 28, 2017 26.82 27.18 26.79 27.06 175,078 +0.26(+0.98%)
Mar 27, 2017 26.79 26.85 26.74 26.80 87,362 -0.10(-0.38%)
Mar 24, 2017 26.93 26.99 26.83 26.90 50,769 +0.02(+0.06%)
Mar 23, 2017 26.81 26.89 26.72 26.89 41,111 +0.06(+0.24%)
Mar 22, 2017 26.85 26.93 26.67 26.82 51,582 +0.12(+0.45%)
Mar 21, 2017 27.10 27.10 26.67 26.70 218,332 -0.23(-0.85%)
Mar 20, 2017 26.96 27.00 26.82 26.93 190,898 +0.20(+0.74%)
Mar 17, 2017 27.01 27.01 26.66 26.73 326,988 -0.12(-0.44%)
Mar 16, 2017 26.50 26.87 26.50 26.85 125,439 +0.50(+1.90%)
Mar 15, 2017 25.68 26.46 25.68 26.35 256,889 +0.58(+2.25%)
Mar 14, 2017 26.15 26.15 25.74 25.77 102,661 -0.29(-1.13%)
Mar 13, 2017 25.96 26.22 25.95 26.07 655,610 +0.07(+0.28%)
Mar 10, 2017 26.04 26.07 25.88 25.99 96,137 +0.17(+0.68%)
Mar 09, 2017 26.05 26.05 25.80 25.82 192,202 -0.21(-0.79%)
Mar 08, 2017 26.24 26.29 26.02 26.03 584,543 -0.33(-1.27%)
Mar 07, 2017 26.34 26.44 26.20 26.36 537,567 -0.06(-0.21%)
Mar 06, 2017 26.87 27.01 26.33 26.42 198,664 -0.52(-1.95%)
Mar 03, 2017 26.80 27.02 26.76 26.94 104,792 +0.16(+0.59%)
Mar 02, 2017 27.25 27.39 26.78 26.78 212,012 -0.61(-2.23%)
Mar 01, 2017 27.08 27.53 27.08 27.39 409,864 +0.17(+0.64%)
Feb 28, 2017 27.28 27.35 27.28 27.22 188,601 -0.14(-0.49%)
Feb 27, 2017 27.71 27.71 27.31 27.35 136,331 -0.41(-1.49%)
Feb 24, 2017 28.22 28.26 27.71 27.77 155,569 -0.41(-1.44%)
Feb 23, 2017 28.51 28.57 28.13 28.17 149,570 -0.25(-0.89%)
Feb 22, 2017 28.56 28.56 28.37 28.43 94,507 -0.02(-0.08%)
Feb 21, 2017 28.12 28.56 28.08 28.45 403,372 +0.11(+0.39%)
Feb 17, 2017 28.34 28.34 28.34 0 -0.27(-0.94%)
Feb 16, 2017 28.71 28.73 28.55 28.61 106,541 -0.12(-0.42%)
Feb 15, 2017 28.64 28.78 28.61 28.73 158,803 +0.01(+0.03%)
Feb 14, 2017 28.76 28.80 28.64 28.72 62,544 -0.16(-0.55%)
Feb 13, 2017 28.92 29.08 28.83 28.88 82,079 -0.05(-0.16%)
Feb 10, 2017 28.56 28.93 28.56 28.93 119,192 +0.47(+1.65%)
Feb 09, 2017 28.53 28.55 28.37 28.46 154,455 -0.01(-0.03%)
Feb 08, 2017 28.46 28.55 28.28 28.47 162,258 +0.15(+0.53%)
Feb 07, 2017 28.22 28.59 28.22 28.32 338,775 +0.10(+0.37%)
Feb 06, 2017 28.41 28.41 28.07 28.21 129,695 +0.02(+0.08%)
Feb 03, 2017 28.36 28.36 28.16 28.19 169,391 -0.11(-0.39%)
Feb 02, 2017 28.17 28.44 28.05 28.30 196,429 +0.32(+1.14%)
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.