Peru All Ishares MSCI ETF (NY: EPU )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.15 33.15 32.65 33.00 319,812 -0.14(-0.43%)
Nov 29, 2012 32.86 33.15 32.76 33.15 268,570 +0.36(+1.09%)
Nov 28, 2012 32.80 32.80 32.55 32.79 130,824 +0.04(+0.14%)
Nov 27, 2012 33.15 33.16 32.74 32.74 23,042 -0.27(-0.81%)
Nov 26, 2012 33.00 33.13 32.91 33.01 180,502 -0.19(-0.58%)
Nov 23, 2012 33.06 33.20 32.98 33.20 56,253 +0.21(+0.63%)
Nov 21, 2012 32.87 33.00 32.71 33.00 41,872 +0.16(+0.47%)
Nov 20, 2012 32.99 32.99 32.66 32.84 129,561 -0.07(-0.22%)
Nov 19, 2012 32.45 32.92 32.45 32.92 182,448 +0.51(+1.58%)
Nov 16, 2012 32.25 32.47 32.15 32.40 64,861 +0.13(+0.39%)
Nov 15, 2012 32.45 32.45 32.05 32.28 161,821 -0.23(-0.71%)
Nov 14, 2012 33.23 33.23 32.40 32.51 60,397 -0.68(-2.04%)
Nov 13, 2012 33.03 33.23 32.88 33.18 460,140 +0.07(+0.20%)
Nov 12, 2012 33.06 33.33 33.06 33.12 51,383 -0.06(-0.18%)
Nov 09, 2012 33.06 33.21 33.03 33.18 170,463 -0.05(-0.16%)
Nov 08, 2012 33.01 33.27 32.91 33.23 194,433 +0.27(+0.81%)
Nov 07, 2012 33.03 33.34 32.68 32.96 148,507 -0.17(-0.52%)
Nov 06, 2012 33.08 33.19 32.83 33.13 158,220 +0.22(+0.68%)
Nov 05, 2012 32.89 33.05 32.77 32.91 137,091 -0.22(-0.65%)
Nov 02, 2012 33.35 33.44 32.93 33.12 204,601 -0.30(-0.91%)
Nov 01, 2012 32.98 33.52 32.98 33.43 309,138 +0.54(+1.65%)
Oct 31, 2012 32.63 32.98 32.56 32.89 440,254 +0.12(+0.36%)
Oct 26, 2012 32.63 32.77 32.77 32.77 54,569 -0.11(-0.34%)
Oct 25, 2012 32.76 33.06 32.74 32.88 62,284 +0.31(+0.96%)
Oct 24, 2012 32.80 32.80 32.50 32.57 21,927 -0.07(-0.20%)
Oct 23, 2012 32.99 33.09 32.63 32.63 188,732 -0.33(-0.99%)
Oct 19, 2012 33.00 33.15 32.90 32.96 87,920 +0.02(+0.07%)
Oct 18, 2012 33.18 33.18 32.90 32.94 71,791 -0.13(-0.40%)
Oct 17, 2012 33.08 33.12 32.92 33.07 107,276 +0.07(+0.22%)
Oct 16, 2012 32.95 33.05 32.72 33.00 97,111 +0.25(+0.77%)
Oct 15, 2012 32.69 32.80 32.61 32.74 63,328 -0.02(-0.07%)
Oct 12, 2012 33.03 33.04 32.75 32.77 64,617 -0.08(-0.25%)
Oct 11, 2012 33.09 33.09 32.83 32.85 80,662 +0.02(+0.07%)
Oct 10, 2012 32.85 32.98 32.73 32.83 75,969 +0.04(+0.14%)
Oct 09, 2012 33.27 33.27 32.77 32.78 105,988 -0.35(-1.05%)
Oct 08, 2012 33.11 33.15 32.94 33.13 36,097 -0.02(-0.07%)
Oct 05, 2012 33.57 33.60 33.10 33.15 128,279 -0.04(-0.13%)
Oct 04, 2012 33.00 33.29 33.00 33.20 104,869 +0.25(+0.77%)
Oct 03, 2012 33.12 33.18 32.95 32.95 38,249 -0.12(-0.36%)
Oct 02, 2012 33.15 33.25 32.95 33.06 47,039 -0.06(-0.18%)
Oct 01, 2012 33.10 33.33 32.96 33.12 68,532 +0.24(+0.72%)
Sep 28, 2012 33.09 33.09 32.81 32.89 27,936 -0.12(-0.36%)
Sep 27, 2012 32.92 33.12 32.75 33.00 88,878 +0.38(+1.16%)
Sep 26, 2012 32.90 32.90 32.55 32.63 51,550 -0.24(-0.72%)
Sep 25, 2012 33.03 33.16 32.84 32.86 44,412 -0.17(-0.52%)
Sep 24, 2012 32.98 33.06 32.87 33.03 43,401 +0.01(+0.04%)
Sep 21, 2012 33.12 33.38 33.02 33.02 80,764 -0.02(-0.07%)
Sep 20, 2012 33.28 33.28 33.00 33.04 69,666 -0.40(-1.20%)
Sep 19, 2012 33.32 33.53 33.32 33.44 91,775 +0.26(+0.78%)
Sep 18, 2012 33.33 33.37 33.03 33.18 70,236 -0.26(-0.78%)
Sep 17, 2012 33.70 33.72 33.34 33.44 117,163 -0.37(-1.10%)
Sep 14, 2012 33.09 33.84 33.09 33.81 401,712 +0.85(+2.59%)
Sep 13, 2012 31.93 32.96 31.70 32.96 409,661 +1.06(+3.33%)
Sep 12, 2012 31.30 31.94 31.30 31.90 148,440 +0.72(+2.31%)
Sep 11, 2012 31.13 31.33 31.13 31.18 291,163 -0.07(-0.24%)
Sep 10, 2012 31.21 31.38 31.17 31.25 160,819 +0.02(+0.07%)
Sep 07, 2012 30.82 31.27 30.77 31.23 219,894 +0.79(+2.58%)
Sep 06, 2012 30.14 30.49 30.03 30.44 486,612 +0.39(+1.28%)
Sep 05, 2012 30.07 30.36 30.00 30.06 334,824 -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.