Peru All Ishares MSCI ETF (NY: EPU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	41.92	41.92	41.36	41.40	6,487	+0.50(+1.21%)
Sep 18, 2024	40.54	41.46	40.52	40.90	3,420	+0.46(+1.15%)
Sep 17, 2024	40.51	40.74	40.35	40.44	14,456	-0.23(-0.56%)
Sep 16, 2024	40.71	41.06	40.54	40.66	8,861	+0.11(+0.27%)
Sep 13, 2024	40.45	40.58	40.45	40.55	1,823	+0.60(+1.51%)
Sep 12, 2024	39.29	40.00	39.29	39.95	34,870	+0.88(+2.26%)
Sep 11, 2024	38.81	39.10	38.59	39.07	8,809	+0.43(+1.11%)
Sep 10, 2024	38.84	38.84	38.39	38.64	12,609	-0.17(-0.44%)
Sep 09, 2024	38.80	38.98	38.77	38.81	4,001	+0.28(+0.74%)
Sep 06, 2024	39.17	39.17	38.52	38.53	11,772	-0.69(-1.75%)
Sep 05, 2024	39.34	39.47	39.15	39.21	8,619	+0.31(+0.79%)
Sep 04, 2024	38.92	39.33	38.89	38.91	95,502	-0.19(-0.49%)
Sep 03, 2024	39.41	39.41	39.04	39.10	58,478	-1.58(-3.88%)
Aug 30, 2024	40.34	40.68	40.24	40.68	10,505	+0.37(+0.92%)
Aug 29, 2024	40.05	40.41	40.05	40.31	16,142	+0.21(+0.53%)
Aug 28, 2024	40.16	40.27	39.98	40.10	18,202	-0.62(-1.52%)
Aug 27, 2024	40.46	40.80	40.45	40.72	13,584	+0.02(+0.04%)
Aug 26, 2024	40.89	40.89	40.62	40.70	6,474	+0.09(+0.22%)
Aug 23, 2024	40.38	40.76	40.25	40.61	23,488	+0.59(+1.47%)
Aug 22, 2024	40.37	40.55	40.01	40.02	8,869	-0.57(-1.40%)
Aug 21, 2024	40.56	40.83	40.53	40.59	15,134	+0.01(+0.02%)
Aug 20, 2024	40.83	40.83	40.41	40.58	5,175	+0.08(+0.20%)
Aug 19, 2024	40.16	40.67	40.16	40.50	10,563	+0.35(+0.87%)
Aug 16, 2024	40.31	40.31	40.08	40.15	18,664	-0.07(-0.17%)
Aug 15, 2024	40.34	40.48	40.21	40.22	10,461	+0.71(+1.80%)
Aug 14, 2024	39.52	39.72	39.51	39.51	303,163	-0.16(-0.40%)
Aug 13, 2024	39.46	39.78	39.46	39.67	261,372	+0.15(+0.38%)
Aug 12, 2024	39.50	39.82	39.50	39.52	274,146	+0.16(+0.41%)
Aug 09, 2024	39.39	39.55	39.03	39.36	256,857	+0.04(+0.10%)
Aug 08, 2024	38.72	39.44	38.63	39.32	7,638	+0.78(+2.02%)
Aug 07, 2024	39.40	39.40	38.35	38.54	24,984	-0.22(-0.57%)
Aug 06, 2024	38.12	39.10	38.12	38.76	13,627	+0.35(+0.91%)
Aug 05, 2024	37.13	38.49	37.07	38.41	91,986	-0.67(-1.71%)
Aug 02, 2024	39.85	39.85	38.68	39.08	125,997	-1.06(-2.64%)
Aug 01, 2024	41.00	41.12	39.72	40.14	37,242	-0.98(-2.38%)
Jul 31, 2024	41.28	41.69	41.07	41.12	29,664	+0.57(+1.41%)
Jul 30, 2024	40.44	40.67	40.41	40.55	12,953	-0.04(-0.10%)
Jul 29, 2024	40.43	40.64	40.43	40.59	6,599	-0.05(-0.12%)
Jul 26, 2024	40.89	40.89	40.47	40.64	2,081	+0.14(+0.35%)
Jul 25, 2024	40.45	40.64	40.08	40.50	4,921	-0.48(-1.17%)
Jul 24, 2024	41.07	41.13	40.82	40.98	9,138	-0.02(-0.05%)
Jul 23, 2024	40.76	41.01	40.76	41.00	24,449	-0.06(-0.15%)
Jul 22, 2024	40.98	41.06	40.66	41.06	3,782	+0.04(+0.10%)
Jul 19, 2024	40.66	41.13	40.60	41.02	41,071	+0.36(+0.89%)
Jul 18, 2024	41.72	41.72	40.66	40.66	39,549	-1.24(-2.96%)
Jul 17, 2024	42.12	42.22	41.76	41.90	18,551	-0.36(-0.85%)
Jul 16, 2024	41.88	42.32	41.78	42.26	32,676	+0.50(+1.20%)
Jul 15, 2024	42.54	42.54	41.76	41.76	44,908	-0.48(-1.14%)
Jul 12, 2024	42.26	42.66	42.18	42.24	177,633	-0.15(-0.35%)
Jul 11, 2024	42.94	42.94	42.13	42.39	298,923	+0.26(+0.62%)
Jul 10, 2024	42.16	42.30	41.93	42.13	93,672	+0.21(+0.50%)
Jul 09, 2024	41.78	42.12	41.78	41.92	99,270	-0.09(-0.21%)
Jul 08, 2024	41.69	42.07	41.48	42.01	22,648	+0.09(+0.21%)
Jul 05, 2024	41.70	42.00	41.70	41.92	7,428	+0.43(+1.04%)
Jul 03, 2024	40.97	41.69	40.97	41.49	30,994	+1.22(+3.02%)
Jul 02, 2024	39.83	40.37	39.73	40.27	172,649	+0.17(+0.44%)
Jul 01, 2024	40.46	40.47	39.98	40.10	8,263	-0.13(-0.32%)
Jun 28, 2024	40.13	40.34	39.78	40.23	43,349	+0.43(+1.08%)
Jun 27, 2024	40.24	40.29	39.72	39.80	21,551	-0.49(-1.21%)
Jun 26, 2024	39.93	40.33	39.93	40.29	5,688	-0.06(-0.15%)
Jun 25, 2024	40.32	40.49	40.28	40.35	4,820	-0.39(-0.96%)
Jun 24, 2024	40.58	40.85	40.43	40.74	7,957	+0.42(+1.04%)
Jun 21, 2024	40.79	40.79	40.28	40.32	13,184	-0.46(-1.13%)
Jun 20, 2024	40.75	40.81	40.60	40.78	19,485	+0.45(+1.13%)
Jun 18, 2024	39.67	40.50	39.67	40.33	95,805	+0.48(+1.19%)
Jun 17, 2024	40.05	40.05	39.61	39.85	7,757	+0.00(+0.00%)
Jun 14, 2024	39.74	40.31	39.56	39.85	23,041	-0.30(-0.76%)
Jun 13, 2024	40.56	40.56	40.00	40.16	7,552	-0.69(-1.68%)
Jun 12, 2024	40.92	41.07	40.72	40.84	14,235	+0.44(+1.09%)
Jun 11, 2024	40.89	40.92	40.17	40.40	27,950	-0.64(-1.55%)
Jun 10, 2024	40.81	41.05	40.71	41.04	25,326	+0.18(+0.44%)
Jun 07, 2024	41.15	41.35	40.77	40.86	27,894	-1.10(-2.63%)
Jun 06, 2024	41.59	42.15	41.18	41.96	189,271	+0.49(+1.19%)
Jun 05, 2024	41.50	41.59	41.12	41.47	33,581	+0.19(+0.45%)
Jun 04, 2024	41.89	41.89	41.00	41.28	113,739	-1.28(-3.01%)
Jun 03, 2024	42.97	43.08	42.34	42.56	9,853	-0.25(-0.59%)
May 31, 2024	42.73	42.85	42.25	42.81	12,060	+0.88(+2.10%)
May 30, 2024	41.69	42.12	41.59	41.94	18,420	-0.30(-0.72%)
May 29, 2024	42.47	42.47	41.98	42.24	80,854	-0.62(-1.44%)
May 28, 2024	42.49	42.95	42.38	42.85	27,835	+0.87(+2.07%)
May 24, 2024	41.72	42.26	41.70	41.98	15,361	+0.26(+0.62%)
May 23, 2024	42.27	42.27	41.43	41.73	32,428	-0.15(-0.36%)
May 22, 2024	43.36	43.36	41.88	41.88	53,139	-1.91(-4.37%)
May 21, 2024	43.67	43.91	43.56	43.79	12,696	-0.07(-0.16%)
May 20, 2024	43.41	43.88	43.31	43.86	57,312	+0.80(+1.86%)
May 17, 2024	42.36	43.31	42.36	43.06	39,992	+1.02(+2.42%)
May 16, 2024	42.09	42.36	42.02	42.04	7,151	-0.29(-0.70%)
May 15, 2024	42.54	42.54	41.69	42.34	15,455	+0.18(+0.43%)
May 14, 2024	41.72	42.26	41.68	42.16	14,338	+0.61(+1.47%)
May 13, 2024	42.51	42.51	41.34	41.54	16,381	-0.04(-0.09%)
May 10, 2024	41.92	42.05	41.44	41.58	18,898	+0.22(+0.54%)
May 09, 2024	40.80	41.53	40.68	41.36	140,919	+0.84(+2.07%)
May 08, 2024	40.35	40.61	40.15	40.52	41,622	-0.15(-0.36%)
May 07, 2024	40.78	40.79	40.67	40.67	4,412	+0.00(+0.00%)
May 06, 2024	40.82	40.82	40.62	40.67	36,503	+0.43(+1.08%)
May 03, 2024	39.97	40.37	39.94	40.23	25,842	+0.41(+1.04%)
May 02, 2024	39.97	39.99	39.50	39.82	20,665	+0.19(+0.47%)
May 01, 2024	39.82	40.27	39.38	39.63	19,465	-0.24(-0.61%)
Apr 30, 2024	40.33	40.42	39.86	39.88	19,557	-0.84(-2.06%)
Apr 29, 2024	40.52	40.76	39.96	40.72	11,971	+0.60(+1.49%)
Apr 26, 2024	39.78	40.18	39.73	40.12	10,182	+0.62(+1.56%)
Apr 25, 2024	39.06	39.60	38.85	39.50	17,960	+0.51(+1.32%)
Apr 24, 2024	39.06	39.11	38.71	38.99	2,365	+0.30(+0.77%)
Apr 23, 2024	38.30	39.02	38.30	38.69	17,670	-0.18(-0.46%)
Apr 22, 2024	38.89	38.94	38.29	38.87	15,620	-0.22(-0.57%)
Apr 19, 2024	39.35	39.41	39.05	39.09	13,770	+0.16(+0.40%)
Apr 18, 2024	38.63	39.14	38.51	38.94	10,130	+0.47(+1.22%)
Apr 17, 2024	38.78	38.78	38.11	38.47	17,367	+0.19(+0.51%)
Apr 16, 2024	37.98	38.37	37.41	38.27	11,767	-0.18(-0.46%)
Apr 15, 2024	39.23	39.28	38.44	38.45	24,232	-0.52(-1.34%)
Apr 12, 2024	40.24	40.24	38.89	38.97	11,822	-0.79(-1.99%)
Apr 11, 2024	39.61	39.79	39.23	39.76	3,801	+0.42(+1.06%)
Apr 10, 2024	39.05	39.67	39.05	39.35	15,078	-0.28(-0.71%)
Apr 09, 2024	39.82	40.00	39.49	39.63	8,851	+0.47(+1.20%)
Apr 08, 2024	39.26	39.31	39.09	39.16	8,544	+0.22(+0.58%)
Apr 05, 2024	39.14	39.14	38.82	38.94	5,559	-0.04(-0.10%)
Apr 04, 2024	39.21	39.69	38.98	38.98	78,204	-0.47(-1.20%)
Apr 03, 2024	38.85	39.57	38.85	39.45	21,762	+1.11(+2.90%)
Apr 02, 2024	38.31	38.45	38.31	38.34	2,921	+0.17(+0.45%)
Apr 01, 2024	38.21	38.39	38.07	38.17	14,594	-0.08(-0.20%)
Mar 28, 2024	37.94	38.39	37.94	38.24	14,416	+0.50(+1.33%)
Mar 27, 2024	37.58	38.02	37.58	37.74	26,868	+0.08(+0.21%)
Mar 26, 2024	38.16	38.16	37.66	37.66	6,228	-0.52(-1.35%)
Mar 25, 2024	38.13	38.74	38.13	38.18	14,110	-0.22(-0.57%)
Mar 22, 2024	38.39	38.48	38.31	38.40	6,020	-0.22(-0.56%)
Mar 21, 2024	38.72	38.75	38.45	38.62	111,822	+0.05(+0.12%)
Mar 20, 2024	37.89	38.57	37.47	38.57	11,435	+1.08(+2.89%)
Mar 19, 2024	37.88	37.91	37.51	37.48	13,999	-0.54(-1.41%)
Mar 18, 2024	38.29	38.51	38.02	38.02	38,335	-0.21(-0.56%)
Mar 15, 2024	37.59	38.30	37.59	38.23	12,727	+0.77(+2.05%)
Mar 14, 2024	37.54	37.54	37.33	37.47	6,071	-0.03(-0.09%)
Mar 13, 2024	36.77	37.69	36.76	37.50	37,411	+1.06(+2.90%)
Mar 12, 2024	36.27	36.54	36.26	36.45	7,091	-0.03(-0.09%)
Mar 11, 2024	36.51	36.54	36.38	36.48	9,376	+0.27(+0.73%)
Mar 08, 2024	36.00	36.29	36.00	36.21	3,242	+0.36(+1.00%)
Mar 07, 2024	35.45	36.01	35.44	35.85	65,287	+0.74(+2.12%)
Mar 06, 2024	35.09	35.34	35.03	35.11	24,674	+0.41(+1.17%)
Mar 05, 2024	34.89	34.99	34.49	34.70	70,582	-0.10(-0.30%)
Mar 04, 2024	34.69	35.02	34.69	34.80	28,600	+0.18(+0.52%)
Mar 01, 2024	34.83	34.83	34.28	34.62	8,455	+0.30(+0.89%)
Feb 29, 2024	33.90	34.47	33.88	34.32	7,527	+0.42(+1.24%)
Feb 28, 2024	34.40	34.40	33.88	33.90	2,859	-0.42(-1.22%)
Feb 27, 2024	34.28	34.42	34.24	34.32	4,544	+0.11(+0.32%)
Feb 26, 2024	33.98	34.21	33.98	34.21	3,326	-0.09(-0.26%)
Feb 23, 2024	34.02	34.34	34.02	34.30	3,488	+0.04(+0.12%)
Feb 22, 2024	34.32	34.34	34.20	34.26	3,573	+0.07(+0.20%)
Feb 21, 2024	34.16	34.27	34.06	34.19	2,831	+0.03(+0.09%)
Feb 20, 2024	34.31	34.42	34.01	34.16	9,998	-0.07(-0.21%)
Feb 16, 2024	34.17	34.42	34.17	34.23	11,895	+0.20(+0.60%)
Feb 15, 2024	33.04	34.03	33.04	34.03	8,037	+1.00(+3.02%)
Feb 14, 2024	32.82	33.25	32.75	33.03	7,995	+0.40(+1.24%)
Feb 13, 2024	32.79	32.79	32.48	32.63	5,919	-0.44(-1.34%)
Feb 12, 2024	32.46	33.19	32.44	33.07	3,409	+0.33(+1.02%)
Feb 09, 2024	32.75	32.78	32.61	32.74	3,588	+0.01(+0.03%)
Feb 08, 2024	32.96	32.98	32.73	32.73	3,351	-0.33(-1.01%)
Feb 07, 2024	32.71	33.06	32.71	33.06	139,863	+0.13(+0.39%)
Feb 06, 2024	32.70	32.95	32.69	32.93	3,349	+0.53(+1.63%)
Feb 05, 2024	32.60	32.61	32.24	32.41	18,198	-0.47(-1.43%)
Feb 02, 2024	32.76	32.99	32.72	32.87	67,728	-0.47(-1.41%)
Feb 01, 2024	33.14	33.37	33.06	33.34	9,055	+0.47(+1.44%)
Jan 31, 2024	32.89	33.28	32.87	32.87	12,018	-0.14(-0.43%)
Jan 30, 2024	32.88	33.32	32.88	33.01	10,382	-0.30(-0.90%)
Jan 29, 2024	32.93	33.35	32.93	33.31	13,656	+0.34(+1.03%)
Jan 26, 2024	33.04	33.18	32.96	32.97	14,338	+0.12(+0.38%)
Jan 25, 2024	32.84	32.93	32.79	32.85	13,041	+0.29(+0.88%)
Jan 24, 2024	33.10	33.57	32.47	32.56	239,087	-0.24(-0.72%)
Jan 23, 2024	32.79	32.80	32.65	32.80	1,530	+0.24(+0.74%)
Jan 22, 2024	32.52	32.62	32.42	32.56	2,452	+0.07(+0.21%)
Jan 19, 2024	32.21	32.55	32.09	32.49	3,683	+0.24(+0.75%)
Jan 18, 2024	32.35	32.35	32.25	32.25	2,164	-0.13(-0.39%)
Jan 17, 2024	32.53	32.53	32.24	32.38	7,256	-0.39(-1.19%)
Jan 16, 2024	32.74	32.87	32.73	32.77	11,566	-0.43(-1.29%)
Jan 12, 2024	33.23	33.33	33.09	33.20	3,316	+0.33(+1.00%)
Jan 11, 2024	32.85	32.93	32.58	32.87	5,434	-0.13(-0.40%)
Jan 10, 2024	32.91	33.12	32.81	33.00	2,974	+0.17(+0.51%)
Jan 09, 2024	33.00	33.05	32.84	32.84	5,487	-0.25(-0.77%)
Jan 08, 2024	32.78	33.44	32.75	33.09	10,583	+0.16(+0.48%)
Jan 05, 2024	33.10	33.26	32.79	32.93	9,919	-0.07(-0.20%)
Jan 04, 2024	32.72	33.08	32.72	33.00	35,676	+0.12(+0.37%)
Jan 03, 2024	33.08	33.08	32.69	32.88	6,262	-0.36(-1.08%)
Jan 02, 2024	33.34	33.42	33.20	33.24	28,830	-0.33(-0.99%)
Dec 29, 2023	33.90	33.90	33.17	33.57	12,172	-0.16(-0.46%)
Dec 28, 2023	34.16	34.16	33.68	33.72	7,805	-0.06(-0.17%)
Dec 27, 2023	33.71	33.95	33.71	33.78	12,447	-0.00(-0.01%)
Dec 26, 2023	33.68	33.86	33.62	33.79	15,636	+0.15(+0.45%)
Dec 22, 2023	33.68	33.77	33.61	33.64	7,211	+0.25(+0.76%)
Dec 21, 2023	33.14	33.53	33.01	33.38	12,508	+0.35(+1.06%)
Dec 20, 2023	33.44	33.44	33.03	33.03	8,345	-0.12(-0.37%)
Dec 19, 2023	32.68	33.24	32.68	33.16	23,139	+0.61(+1.87%)
Dec 18, 2023	32.39	32.60	32.26	32.55	14,102	+0.20(+0.62%)
Dec 15, 2023	31.11	32.40	31.11	32.35	13,884	+1.02(+3.27%)
Dec 14, 2023	30.62	31.33	30.59	31.33	30,625	+1.13(+3.75%)
Dec 13, 2023	29.32	30.22	29.29	30.19	8,203	+0.90(+3.09%)
Dec 12, 2023	29.27	29.36	29.14	29.29	11,873	-0.04(-0.12%)
Dec 11, 2023	29.35	29.41	29.24	29.32	4,185	-0.02(-0.08%)
Dec 08, 2023	29.02	29.53	28.65	29.35	28,194	+0.31(+1.07%)
Dec 07, 2023	29.31	29.31	29.00	29.04	11,379	-0.07(-0.23%)
Dec 06, 2023	29.60	29.60	29.10	29.10	5,082	-0.15(-0.52%)
Dec 05, 2023	29.51	29.51	29.11	29.26	5,878	-0.25(-0.84%)
Dec 04, 2023	29.72	29.75	29.44	29.51	12,171	-0.61(-2.03%)
Dec 01, 2023	29.49	30.12	29.49	30.12	12,024	+0.83(+2.84%)
Nov 30, 2023	29.37	29.37	29.20	29.29	104,031	-0.25(-0.85%)
Nov 29, 2023	29.61	29.64	29.51	29.54	3,673	-0.02(-0.05%)
Nov 28, 2023	29.31	29.55	29.29	29.55	7,606	+0.35(+1.20%)
Nov 27, 2023	29.33	29.43	29.18	29.20	26,279	-0.37(-1.26%)
Nov 24, 2023	29.55	29.76	29.55	29.58	1,774	+0.07(+0.24%)
Nov 22, 2023	29.76	29.82	29.50	29.51	5,520	-0.33(-1.12%)
Nov 21, 2023	29.85	29.94	29.77	29.84	5,274	+0.17(+0.58%)
Nov 20, 2023	29.44	29.75	29.44	29.67	14,089	+0.29(+0.98%)
Nov 17, 2023	28.97	29.46	28.97	29.38	12,795	+0.30(+1.05%)
Nov 16, 2023	29.03	29.17	28.88	29.07	28,996	+0.11(+0.40%)
Nov 15, 2023	29.00	29.00	28.73	28.96	4,237	+0.30(+1.05%)
Nov 14, 2023	27.99	28.74	27.99	28.66	9,461	+0.99(+3.57%)
Nov 13, 2023	27.86	28.03	27.67	27.67	8,100	-0.30(-1.08%)
Nov 10, 2023	27.89	28.10	27.68	27.97	15,398	+0.18(+0.65%)
Nov 09, 2023	28.03	28.16	27.79	27.79	10,109	-0.08(-0.27%)
Nov 08, 2023	27.85	28.13	27.74	27.87	11,284	-0.15(-0.55%)
Nov 07, 2023	28.20	28.21	27.95	28.02	7,955	-0.37(-1.31%)
Nov 06, 2023	28.31	28.48	28.31	28.40	23,717	+0.16(+0.58%)
Nov 03, 2023	28.14	28.58	28.11	28.23	10,727	+0.11(+0.41%)
Nov 02, 2023	28.16	28.29	27.92	28.12	86,709	+0.18(+0.65%)

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.