Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

49.98 USD -0.41 (-0.81%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 49.69 50.05 49.69 49.98 545,500 -0.41(-0.81%)
Jan 21, 2021 50.52 50.52 50.23 50.39 222,889 +0.07(+0.14%)
Jan 20, 2021 50.00 50.38 49.97 50.32 397,183 +0.63(+1.27%)
Jan 19, 2021 49.82 49.87 49.69 49.69 281,538 +0.48(+0.98%)
Jan 15, 2021 49.36 49.46 49.02 49.21 352,500 -0.41(-0.83%)
Jan 14, 2021 49.41 49.70 49.41 49.62 291,112 +0.40(+0.81%)
Jan 13, 2021 49.21 49.35 49.13 49.22 238,600 -0.17(-0.34%)
Jan 12, 2021 49.11 49.40 48.96 49.39 434,904 +0.35(+0.71%)
Jan 11, 2021 48.86 49.16 48.85 49.04 536,461 -0.73(-1.47%)
Jan 08, 2021 49.69 49.77 49.24 49.77 395,800 +0.37(+0.75%)
Jan 07, 2021 49.11 49.40 49.11 49.40 201,600 +0.23(+0.47%)
Jan 06, 2021 48.61 49.43 48.61 49.17 376,479 +0.22(+0.45%)
Jan 05, 2021 48.61 49.09 48.58 48.95 303,893 +0.88(+1.83%)
Jan 04, 2021 48.75 48.78 47.94 48.07 419,531 +0.20(+0.42%)
Dec 31, 2020 47.87 47.87 47.87 169,249 -0.23(-0.48%)
Dec 30, 2020 48.10 48.42 48.10 48.10 169,249 +0.37(+0.78%)
Dec 29, 2020 47.92 47.93 47.63 47.73 182,220 +0.02(+0.04%)
Dec 28, 2020 47.81 47.81 47.66 47.71 228,623 +0.18(+0.38%)
Dec 24, 2020 47.42 47.55 47.37 47.53 123,400 +0.18(+0.38%)
Dec 23, 2020 47.22 47.40 47.20 47.35 128,962 +0.60(+1.28%)
Dec 22, 2020 46.75 46.82 46.63 46.75 217,117 -0.28(-0.60%)
Dec 21, 2020 46.77 47.20 46.57 47.03 256,667 -0.41(-0.86%)
Dec 18, 2020 47.62 47.63 47.40 47.44 216,000 -0.55(-1.15%)
Dec 17, 2020 48.00 48.09 47.95 47.99 177,170 +0.49(+1.03%)
Dec 16, 2020 47.33 47.62 47.33 47.50 258,534 +0.08(+0.17%)
Dec 15, 2020 47.09 47.42 47.02 47.42 337,661 +0.41(+0.87%)
Dec 14, 2020 47.35 47.35 46.99 47.01 227,093 -0.35(-0.74%)
Dec 11, 2020 47.41 47.43 47.18 47.36 157,700 -0.26(-0.55%)
Dec 10, 2020 47.23 47.71 47.23 47.62 205,709 +0.30(+0.63%)
Dec 09, 2020 47.49 47.52 47.01 47.32 268,293 +0.11(+0.23%)
Dec 08, 2020 47.02 47.26 47.02 47.21 175,240 +0.11(+0.23%)
Dec 07, 2020 47.06 47.21 46.97 47.10 144,548 -0.26(-0.55%)
Dec 04, 2020 47.13 47.36 47.05 47.36 387,900 +0.40(+0.85%)
Dec 03, 2020 46.96 47.09 46.83 46.96 208,985 +0.25(+0.54%)
Dec 02, 2020 46.44 46.81 46.38 46.71 382,973 +0.09(+0.19%)
Dec 01, 2020 46.46 46.75 46.41 46.62 427,375 +0.82(+1.79%)
Nov 30, 2020 46.39 46.39 45.80 45.80 587,972 -1.27(-2.70%)
Nov 27, 2020 46.96 47.07 46.89 47.07 263,300 -0.07(-0.15%)
Nov 25, 2020 47.01 47.25 46.81 47.14 461,600 +0.00(+0.00%)
Nov 24, 2020 46.83 47.18 46.71 47.14 552,206 +1.03(+2.23%)
Nov 23, 2020 46.24 46.26 45.92 46.11 430,803 -0.17(-0.37%)
Nov 20, 2020 46.19 46.33 46.14 46.28 261,900 +0.23(+0.50%)
Nov 19, 2020 45.80 46.10 45.79 46.05 265,304 +0.23(+0.50%)
Nov 18, 2020 46.10 46.32 45.82 45.82 249,378 -0.07(-0.15%)
Nov 17, 2020 45.72 46.00 45.63 45.89 192,994 +0.15(+0.33%)
Nov 16, 2020 45.62 45.74 45.49 45.74 243,807 +0.70(+1.55%)
Nov 13, 2020 44.66 45.09 44.66 45.04 226,900 +0.56(+1.26%)
Nov 12, 2020 44.81 44.86 44.38 44.48 255,545 -0.79(-1.75%)
Nov 11, 2020 45.24 45.29 45.09 45.27 381,734 +0.42(+0.94%)
Nov 10, 2020 44.75 45.09 44.69 44.85 524,121 +0.27(+0.61%)
Nov 09, 2020 45.29 45.31 44.57 44.58 763,405 +1.46(+3.39%)
Nov 06, 2020 43.21 43.32 43.07 43.12 308,700 -0.08(-0.19%)
Nov 05, 2020 42.98 43.28 42.93 43.20 294,903 +1.14(+2.71%)
Nov 04, 2020 41.78 42.47 41.72 42.06 545,315 +0.46(+1.11%)
Nov 03, 2020 41.40 41.75 41.33 41.60 304,865 +1.04(+2.56%)
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.