Peru All Ishares MSCI ETF (NY: EPU )

41.62 +0.27 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.18 33.18 32.67 33.03 319,576 -0.14(-0.43%)
Nov 29, 2012 32.89 33.18 32.78 33.17 268,372 +0.36(+1.09%)
Nov 28, 2012 32.83 32.83 32.58 32.81 130,727 +0.04(+0.14%)
Nov 27, 2012 33.17 33.19 32.76 32.77 23,025 -0.27(-0.81%)
Nov 26, 2012 33.03 33.16 32.93 33.04 180,369 -0.19(-0.58%)
Nov 23, 2012 33.09 33.23 33.00 33.23 56,211 +0.21(+0.63%)
Nov 21, 2012 32.90 33.03 32.73 33.02 41,841 +0.16(+0.47%)
Nov 20, 2012 33.01 33.01 32.68 32.87 129,466 -0.07(-0.22%)
Nov 19, 2012 32.47 32.94 32.47 32.94 182,313 +0.51(+1.58%)
Nov 16, 2012 32.27 32.49 32.17 32.43 64,813 +0.13(+0.39%)
Nov 15, 2012 32.47 32.47 32.08 32.30 161,701 -0.23(-0.71%)
Nov 14, 2012 33.26 33.26 32.43 32.53 60,353 -0.68(-2.04%)
Nov 13, 2012 33.06 33.26 32.90 33.21 459,800 +0.07(+0.20%)
Nov 12, 2012 33.09 33.36 33.09 33.14 51,345 -0.06(-0.18%)
Nov 09, 2012 33.08 33.24 33.06 33.20 170,337 -0.05(-0.16%)
Nov 08, 2012 33.04 33.30 32.93 33.25 194,289 +0.27(+0.81%)
Nov 07, 2012 33.05 33.36 32.70 32.98 148,397 -0.17(-0.52%)
Nov 06, 2012 33.10 33.21 32.86 33.16 158,104 +0.22(+0.68%)
Nov 05, 2012 32.91 33.07 32.80 32.93 136,989 -0.22(-0.65%)
Nov 02, 2012 33.37 33.47 32.95 33.15 204,450 -0.30(-0.91%)
Nov 01, 2012 33.01 33.55 33.00 33.45 308,910 +0.54(+1.65%)
Oct 31, 2012 32.66 33.01 32.58 32.91 439,929 +0.12(+0.36%)
Oct 26, 2012 32.65 32.79 32.79 32.79 54,528 -0.11(-0.34%)
Oct 25, 2012 32.78 33.09 32.77 32.90 62,238 +0.31(+0.96%)
Oct 24, 2012 32.83 32.83 32.52 32.59 21,911 -0.07(-0.20%)
Oct 23, 2012 33.01 33.11 32.66 32.66 188,593 -0.33(-0.99%)
Oct 19, 2012 33.03 33.18 32.92 32.98 87,856 +0.02(+0.07%)
Oct 18, 2012 33.21 33.21 32.93 32.96 71,738 -0.13(-0.40%)
Oct 17, 2012 33.10 33.15 32.94 33.10 107,197 +0.07(+0.23%)
Oct 16, 2012 32.98 33.07 32.74 33.02 97,039 +0.25(+0.77%)
Oct 15, 2012 32.71 32.82 32.63 32.77 63,281 -0.02(-0.07%)
Oct 12, 2012 33.06 33.07 32.78 32.79 64,570 -0.08(-0.25%)
Oct 11, 2012 33.11 33.11 32.85 32.87 80,603 +0.02(+0.07%)
Oct 10, 2012 32.87 33.01 32.75 32.85 75,913 +0.04(+0.14%)
Oct 09, 2012 33.30 33.30 32.80 32.81 105,909 -0.35(-1.05%)
Oct 08, 2012 33.13 33.18 32.96 33.16 36,071 -0.02(-0.07%)
Oct 05, 2012 33.59 33.62 33.13 33.18 128,184 -0.04(-0.13%)
Oct 04, 2012 33.02 33.31 33.02 33.22 104,792 +0.25(+0.77%)
Oct 03, 2012 33.14 33.21 32.97 32.97 38,221 -0.12(-0.36%)
Oct 02, 2012 33.18 33.27 32.97 33.09 47,005 -0.06(-0.18%)
Oct 01, 2012 33.13 33.35 32.98 33.15 68,481 +0.24(+0.72%)
Sep 28, 2012 33.11 33.11 32.84 32.91 27,916 -0.12(-0.36%)
Sep 27, 2012 32.95 33.15 32.78 33.03 88,813 +0.38(+1.16%)
Sep 26, 2012 32.92 32.92 32.57 32.65 51,512 -0.24(-0.72%)
Sep 25, 2012 33.05 33.19 32.87 32.89 44,379 -0.17(-0.52%)
Sep 24, 2012 33.01 33.09 32.90 33.06 43,369 +0.01(+0.04%)
Sep 21, 2012 33.15 33.41 33.04 33.04 80,705 -0.02(-0.07%)
Sep 20, 2012 33.30 33.30 33.03 33.07 69,615 -0.40(-1.20%)
Sep 19, 2012 33.34 33.56 33.34 33.47 91,708 +0.26(+0.78%)
Sep 18, 2012 33.36 33.39 33.05 33.21 70,184 -0.26(-0.78%)
Sep 17, 2012 33.73 33.75 33.36 33.47 117,076 -0.37(-1.10%)
Sep 14, 2012 33.11 33.86 33.11 33.84 401,415 +0.85(+2.59%)
Sep 13, 2012 31.95 32.98 31.72 32.98 409,359 +1.06(+3.33%)
Sep 12, 2012 31.32 31.97 31.32 31.92 148,330 +0.72(+2.31%)
Sep 11, 2012 31.15 31.35 31.15 31.20 290,948 -0.07(-0.24%)
Sep 10, 2012 31.23 31.40 31.19 31.28 160,701 +0.02(+0.07%)
Sep 07, 2012 30.85 31.29 30.79 31.25 219,732 +0.79(+2.58%)
Sep 06, 2012 30.16 30.51 30.05 30.47 486,253 +0.39(+1.28%)
Sep 05, 2012 30.09 30.38 30.02 30.08 334,577 -0.16(-0.54%)
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.