Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

47.55 +1.24 (+2.69%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.77 44.98 44.68 44.78 423,251 -0.18(-0.39%)
Jul 29, 2021 45.04 45.13 44.95 44.96 469,644 +0.39(+0.89%)
Jul 28, 2021 44.47 44.69 44.35 44.57 366,020 -0.04(-0.08%)
Jul 27, 2021 44.60 44.61 44.29 44.60 744,885 -0.46(-1.03%)
Jul 26, 2021 44.84 45.07 44.83 45.07 539,374 -0.05(-0.12%)
Jul 23, 2021 45.15 45.19 45.01 45.12 286,626 -0.02(-0.04%)
Jul 22, 2021 45.24 45.27 44.99 45.14 209,999 +0.11(+0.25%)
Jul 21, 2021 44.60 45.05 44.60 45.02 273,349 +0.56(+1.26%)
Jul 20, 2021 43.99 44.50 43.89 44.46 310,995 +0.39(+0.90%)
Jul 19, 2021 44.24 44.27 43.81 44.07 586,961 -0.87(-1.93%)
Jul 16, 2021 45.25 45.28 44.83 44.93 399,669 -0.12(-0.27%)
Jul 15, 2021 45.05 45.14 44.88 45.06 511,746 -0.25(-0.54%)
Jul 14, 2021 45.51 45.51 45.28 45.30 230,396 -0.02(-0.04%)
Jul 13, 2021 45.35 45.45 45.22 45.32 417,191 -0.12(-0.27%)
Jul 12, 2021 45.27 45.44 45.21 45.44 465,350 +0.13(+0.29%)
Jul 09, 2021 44.96 45.36 44.92 45.31 443,877 +0.54(+1.20%)
Jul 08, 2021 44.63 44.85 44.48 44.78 554,537 -0.71(-1.56%)
Jul 07, 2021 45.47 45.56 45.22 45.49 507,843 +0.46(+1.03%)
Jul 06, 2021 45.35 45.35 44.87 45.02 786,003 -0.39(-0.85%)
Jul 02, 2021 45.14 45.43 45.13 45.41 229,535 +0.18(+0.41%)
Jul 01, 2021 45.17 45.23 44.94 45.22 661,811 -0.13(-0.29%)
Jun 30, 2021 45.18 45.35 45.18 45.35 778,044 -0.16(-0.35%)
Jun 29, 2021 45.52 45.55 45.41 45.51 280,770 +0.02(+0.04%)
Jun 28, 2021 45.66 45.71 45.45 45.50 559,059 -0.35(-0.77%)
Jun 25, 2021 45.83 45.85 45.69 45.85 211,756 +0.11(+0.25%)
Jun 24, 2021 45.64 45.76 45.58 45.73 235,163 +0.25(+0.56%)
Jun 23, 2021 45.54 45.60 45.36 45.48 493,979 -0.10(-0.21%)
Jun 22, 2021 45.29 45.64 45.21 45.57 338,194 -0.05(-0.12%)
Jun 21, 2021 45.28 45.68 45.19 45.63 326,874 +0.40(+0.89%)
Jun 18, 2021 45.34 45.43 45.18 45.22 358,930 -0.79(-1.72%)
Jun 17, 2021 46.07 46.21 45.74 46.01 659,649 -0.15(-0.32%)
Jun 16, 2021 46.57 46.64 46.07 46.16 349,250 -0.29(-0.62%)
Jun 15, 2021 46.57 46.62 46.32 46.45 10,236,974 -0.31(-0.66%)
Jun 14, 2021 46.64 46.76 46.56 46.76 180,885 +0.11(+0.23%)
Jun 11, 2021 46.66 46.66 46.46 46.65 173,669 +0.03(+0.06%)
Jun 10, 2021 46.62 46.74 46.52 46.63 316,923 +0.22(+0.47%)
Jun 09, 2021 46.55 46.57 46.35 46.41 178,092 -0.32(-0.69%)
Jun 08, 2021 46.74 46.77 46.55 46.73 187,576 +0.10(+0.20%)
Jun 07, 2021 46.63 46.68 46.55 46.63 115,666 -0.16(-0.33%)
Jun 04, 2021 46.63 46.79 46.60 46.79 195,385 +0.55(+1.20%)
Jun 03, 2021 46.22 46.29 46.10 46.23 275,502 -0.36(-0.76%)
Jun 02, 2021 46.47 46.60 46.42 46.59 179,259 +0.17(+0.37%)
Jun 01, 2021 46.48 46.55 46.35 46.42 247,178 +0.00(+0.00%)
May 28, 2021 46.42 46.55 46.39 46.42 166,514 +0.09(+0.19%)
May 27, 2021 46.28 46.42 46.26 46.33 409,263 +0.16(+0.34%)
May 26, 2021 46.07 46.18 46.03 46.17 223,734 +0.28(+0.60%)
May 25, 2021 46.13 46.16 45.90 45.90 773,966 +0.22(+0.47%)
May 24, 2021 45.57 45.79 45.57 45.68 250,242 +0.16(+0.36%)
May 21, 2021 45.66 45.66 45.37 45.51 312,905 -0.22(-0.47%)
May 20, 2021 45.51 45.76 45.46 45.73 498,822 +0.68(+1.52%)
May 19, 2021 44.83 45.20 44.55 45.05 8,702,544 -0.53(-1.16%)
May 18, 2021 45.82 45.82 45.53 45.57 263,897 +0.05(+0.11%)
May 17, 2021 45.24 45.52 45.18 45.52 504,160 -0.06(-0.13%)
May 14, 2021 45.36 45.62 45.34 45.58 338,356 +0.48(+1.06%)
May 13, 2021 44.80 45.22 44.80 45.11 235,646 +0.14(+0.31%)
May 12, 2021 45.48 45.66 44.91 44.97 571,447 -0.76(-1.67%)
May 11, 2021 45.57 45.83 45.42 45.73 392,952 -0.62(-1.33%)
May 10, 2021 46.70 46.74 46.30 46.35 258,237 +0.06(+0.13%)
May 07, 2021 45.94 46.33 45.88 46.29 229,104 +0.48(+1.04%)
May 06, 2021 45.55 45.81 45.43 45.81 172,296 +0.29(+0.63%)
May 05, 2021 45.48 45.65 45.35 45.52 230,604 +0.41(+0.90%)
May 04, 2021 45.22 45.24 44.79 45.11 237,239 -0.23(-0.50%)
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.