Peru All Ishares MSCI ETF (NY: EPU )

38.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.91 23.15 22.87 22.93 24,481 -0.05(-0.20%)
May 28, 2015 22.89 23.05 22.86 22.98 115,747 -0.09(-0.37%)
May 27, 2015 23.11 23.34 23.00 23.06 90,469 -0.16(-0.70%)
May 26, 2015 23.46 23.46 23.21 23.23 6,019 -0.38(-1.61%)
May 22, 2015 23.69 23.61 23.61 23.61 27,713 -0.09(-0.39%)
May 21, 2015 23.62 23.70 23.57 23.70 10,973 -0.04(-0.16%)
May 20, 2015 23.65 23.89 23.23 23.74 28,747 -0.05(-0.20%)
May 19, 2015 23.93 24.04 23.46 23.79 40,515 -0.26(-1.10%)
May 18, 2015 24.20 24.34 24.02 24.05 45,199 -0.42(-1.71%)
May 15, 2015 24.51 24.51 24.27 24.47 78,598 +0.09(+0.38%)
May 14, 2015 24.38 24.45 24.28 24.38 52,406 +0.10(+0.42%)
May 13, 2015 24.14 24.43 24.08 24.27 108,673 +0.26(+1.10%)
May 12, 2015 23.82 24.15 23.82 24.01 100,792 +0.07(+0.29%)
May 11, 2015 23.82 24.06 23.82 23.94 41,071 +0.14(+0.59%)
May 08, 2015 23.98 24.08 23.80 23.80 346,060 -0.23(-0.97%)
May 07, 2015 23.89 24.03 23.89 24.03 26,087 -0.05(-0.19%)
May 06, 2015 24.21 24.24 24.02 24.08 109,904 -0.17(-0.70%)
May 05, 2015 23.88 24.32 23.88 24.25 243,211 +0.14(+0.58%)
May 04, 2015 24.10 24.17 23.90 24.11 248,296 +0.14(+0.58%)
May 01, 2015 23.96 24.06 23.67 23.97 104,858 +0.26(+1.08%)
Apr 30, 2015 23.45 23.79 23.45 23.72 31,085 +0.07(+0.30%)
Apr 29, 2015 23.48 23.70 23.48 23.65 29,644 -0.01(-0.03%)
Apr 28, 2015 23.50 23.67 23.44 23.65 35,171 +0.22(+0.93%)
Apr 27, 2015 23.24 23.51 23.24 23.44 46,331 +0.26(+1.10%)
Apr 24, 2015 23.03 23.27 23.03 23.18 8,725 +0.09(+0.40%)
Apr 23, 2015 22.79 23.11 22.79 23.09 13,787 +0.13(+0.57%)
Apr 22, 2015 22.88 22.96 22.88 22.96 4,702 +0.10(+0.44%)
Apr 21, 2015 22.82 23.01 22.82 22.86 48,810 -0.02(-0.10%)
Apr 20, 2015 22.97 23.04 22.83 22.88 31,325 -0.04(-0.17%)
Apr 17, 2015 22.86 23.07 22.85 22.92 14,581 -0.11(-0.47%)
Apr 16, 2015 22.94 23.07 22.89 23.03 24,421 +0.03(+0.13%)
Apr 15, 2015 22.90 23.03 22.77 22.99 28,368 +0.27(+1.20%)
Apr 14, 2015 22.54 22.92 22.54 22.72 30,063 +0.18(+0.79%)
Apr 13, 2015 22.76 22.82 22.54 22.54 43,431 -0.16(-0.72%)
Apr 10, 2015 22.71 22.72 22.59 22.71 37,468 -0.02(-0.10%)
Apr 09, 2015 22.81 22.83 22.65 22.73 64,675 -0.02(-0.10%)
Apr 08, 2015 23.09 23.09 22.72 22.75 39,166 -0.10(-0.44%)
Apr 07, 2015 22.79 22.97 22.76 22.86 61,120 -0.02(-0.10%)
Apr 06, 2015 22.80 22.92 22.73 22.88 23,731 +0.14(+0.61%)
Apr 02, 2015 22.52 22.74 22.74 22.74 13,018 +0.22(+0.96%)
Apr 01, 2015 22.31 22.52 22.27 22.52 77,895 +0.44(+2.00%)
Mar 31, 2015 21.99 22.10 21.96 22.08 44,662 -0.08(-0.35%)
Mar 30, 2015 21.85 22.19 21.85 22.16 42,594 +0.30(+1.38%)
Mar 27, 2015 21.89 21.89 21.78 21.85 7,956 -0.12(-0.53%)
Mar 26, 2015 22.16 22.16 21.96 21.97 77,237 -0.19(-0.84%)
Mar 25, 2015 22.37 22.46 22.14 22.16 66,704 -0.20(-0.90%)
Mar 24, 2015 22.31 22.39 22.26 22.36 89,893 +0.06(+0.28%)
Mar 23, 2015 22.36 22.54 22.23 22.30 48,277 -0.02(-0.10%)
Mar 20, 2015 22.31 22.46 22.30 22.32 43,531 +0.21(+0.95%)
Mar 19, 2015 21.98 22.16 21.96 22.11 25,104 -0.07(-0.31%)
Mar 18, 2015 21.77 22.19 21.75 22.18 35,618 +0.33(+1.49%)
Mar 17, 2015 21.63 21.86 21.63 21.85 65,661 +0.08(+0.36%)
Mar 16, 2015 22.05 22.05 21.77 21.78 48,818 -0.21(-0.95%)
Mar 13, 2015 21.94 21.99 21.72 21.99 117,495 +0.00(+0.00%)
Mar 12, 2015 22.19 22.19 21.96 21.99 24,044 +0.11(+0.50%)
Mar 11, 2015 21.80 21.96 21.61 21.88 143,452 +0.02(+0.11%)
Mar 10, 2015 21.99 22.06 21.82 21.85 176,981 -0.29(-1.33%)
Mar 09, 2015 22.42 22.54 22.14 22.15 76,767 -0.30(-1.35%)
Mar 06, 2015 22.99 22.99 22.43 22.45 159,141 -0.61(-2.66%)
Mar 05, 2015 23.27 23.27 23.06 23.06 79,840 -0.04(-0.17%)
Mar 04, 2015 23.01 23.13 23.09 23.10 239,242 +0.02(+0.07%)
Mar 03, 2015 23.12 23.16 23.06 23.09 39,368 +0.00(+0.00%)
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.