iShares MSCI Pacific Ex-Japan Index Fund (NY:EPP)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	53.20	53.21	51.85	52.04	3,811,687	-1.62(-3.02%)
Mar 19, 2026	52.80	53.89	52.68	53.66	440,967	+0.46(+0.86%)
Mar 18, 2026	53.83	53.88	53.19	53.20	367,166	-1.10(-2.03%)
Mar 17, 2026	54.61	54.70	54.18	54.30	208,400	+0.08(+0.15%)
Mar 16, 2026	53.96	54.30	53.79	54.22	356,462	+1.23(+2.32%)
Mar 13, 2026	53.74	53.91	52.92	52.99	377,755	-0.71(-1.32%)
Mar 12, 2026	54.30	54.35	53.53	53.70	524,373	-1.01(-1.85%)
Mar 11, 2026	54.67	54.91	54.40	54.71	485,974	+0.07(+0.13%)
Mar 10, 2026	54.73	55.41	54.41	54.64	809,925	+0.25(+0.46%)
Mar 09, 2026	53.33	54.53	52.97	54.39	1,064,353	+0.63(+1.17%)
Mar 06, 2026	53.50	54.00	53.21	53.76	689,148	-0.45(-0.83%)
Mar 05, 2026	54.45	54.72	53.63	54.21	1,243,761	-0.87(-1.58%)
Mar 04, 2026	54.93	55.13	54.65	55.08	872,466	+0.10(+0.18%)
Mar 03, 2026	54.50	55.19	53.65	54.98	964,601	-1.31(-2.33%)
Mar 02, 2026	55.79	56.52	55.79	56.29	586,473	-0.51(-0.90%)
Feb 27, 2026	56.88	57.04	56.68	56.80	353,527	+0.00(+0.00%)
Feb 26, 2026	56.73	56.80	56.19	56.80	1,314,640	-0.06(-0.11%)
Feb 25, 2026	56.63	56.89	56.50	56.86	214,971	+0.65(+1.16%)
Feb 24, 2026	55.88	56.31	55.82	56.21	482,088	+0.15(+0.27%)
Feb 23, 2026	56.33	56.41	55.83	56.06	226,669	-0.42(-0.74%)
Feb 20, 2026	55.68	56.48	55.65	56.48	466,006	+0.73(+1.31%)
Feb 19, 2026	55.51	55.79	55.38	55.75	270,736	+0.15(+0.27%)
Feb 18, 2026	55.57	55.94	55.45	55.60	246,645	+0.10(+0.18%)
Feb 17, 2026	55.19	55.64	54.83	55.50	595,329	+0.19(+0.34%)
Feb 13, 2026	55.05	55.39	54.77	55.31	465,411	-0.15(-0.27%)
Feb 12, 2026	56.17	56.23	55.20	55.46	484,459	-0.38(-0.68%)
Feb 11, 2026	55.81	55.95	55.41	55.84	398,301	+0.94(+1.71%)
Feb 10, 2026	54.97	55.05	54.81	54.90	474,265	-0.18(-0.33%)
Feb 09, 2026	54.76	55.19	54.61	55.08	329,757	+0.73(+1.34%)
Feb 06, 2026	53.90	54.37	53.74	54.35	828,190	+0.69(+1.29%)
Feb 05, 2026	53.94	54.27	53.63	53.66	470,683	-0.77(-1.41%)
Feb 04, 2026	54.89	54.89	53.96	54.43	1,328,273	+0.35(+0.65%)
Feb 03, 2026	53.97	54.17	53.50	54.08	752,443	+0.34(+0.63%)
Feb 02, 2026	53.60	53.88	53.55	53.74	446,267	+0.15(+0.28%)
Jan 30, 2026	54.20	54.36	53.31	53.59	625,319	-1.15(-2.10%)
Jan 29, 2026	55.13	55.16	54.02	54.74	425,686	+0.33(+0.61%)
Jan 28, 2026	54.36	54.44	54.07	54.41	310,891	+0.01(+0.02%)
Jan 27, 2026	53.90	54.42	53.90	54.40	415,283	+1.17(+2.20%)
Jan 26, 2026	53.27	53.55	53.23	53.23	225,027	+0.30(+0.57%)
Jan 23, 2026	52.60	52.99	52.55	52.93	238,326	+0.55(+1.05%)
Jan 22, 2026	52.31	52.55	52.24	52.38	423,198	+0.57(+1.10%)
Jan 21, 2026	51.60	51.91	51.41	51.81	359,338	+0.39(+0.76%)
Jan 20, 2026	51.39	51.67	51.33	51.42	363,375	-0.39(-0.75%)
Jan 16, 2026	51.95	51.95	51.65	51.81	346,856	-0.07(-0.13%)
Jan 15, 2026	51.87	52.01	51.64	51.88	479,719	+0.26(+0.50%)
Jan 14, 2026	51.55	51.62	51.31	51.62	413,170	+0.24(+0.47%)
Jan 13, 2026	51.66	51.70	51.28	51.38	436,657	-0.21(-0.41%)
Jan 12, 2026	51.28	51.63	51.25	51.59	457,928	+0.43(+0.84%)
Jan 09, 2026	51.07	51.27	50.95	51.16	190,437	-0.11(-0.21%)
Jan 08, 2026	51.05	51.30	51.05	51.27	495,702	-0.01(-0.02%)
Jan 07, 2026	51.44	51.47	51.16	51.28	417,231	-0.30(-0.58%)
Jan 06, 2026	51.43	51.66	51.43	51.58	411,139	+0.00(+0.00%)
Jan 05, 2026	51.04	51.58	51.03	51.58	554,933	+0.43(+0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.