Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

40.33 +0.48 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.19 25.52 25.19 25.41 60,754 +0.27(+1.08%)
Oct 28, 2016 25.31 25.31 25.11 25.14 28,979 -0.15(-0.58%)
Oct 27, 2016 25.66 25.66 25.27 25.29 31,443 -0.17(-0.67%)
Oct 26, 2016 26.09 26.09 25.36 25.46 39,443 -0.15(-0.57%)
Oct 25, 2016 25.46 25.73 25.46 25.60 84,200 +0.16(+0.64%)
Oct 24, 2016 25.66 25.73 25.42 25.44 97,999 -0.14(-0.54%)
Oct 21, 2016 25.50 25.62 25.46 25.58 48,944 -0.01(-0.03%)
Oct 20, 2016 25.66 25.72 25.39 25.59 110,163 -0.05(-0.18%)
Oct 19, 2016 25.34 25.63 25.31 25.63 134,126 +0.45(+1.78%)
Oct 18, 2016 24.91 25.22 24.88 25.19 83,805 +0.48(+1.94%)
Oct 17, 2016 24.57 24.76 24.56 24.71 54,764 +0.06(+0.25%)
Oct 14, 2016 24.68 24.83 24.52 24.64 115,379 +0.02(+0.06%)
Oct 13, 2016 24.63 24.78 24.41 24.63 118,724 -0.12(-0.50%)
Oct 12, 2016 24.64 24.83 24.56 24.75 59,207 +0.14(+0.57%)
Oct 11, 2016 24.67 24.93 24.57 24.61 129,187 -0.18(-0.72%)
Oct 10, 2016 24.81 25.08 24.74 24.79 121,206 -0.02(-0.06%)
Oct 07, 2016 24.53 24.97 24.53 24.81 460,729 +0.30(+1.23%)
Oct 06, 2016 24.75 24.79 24.50 24.50 262,580 -0.39(-1.55%)
Oct 05, 2016 24.97 25.08 24.77 24.89 454,780 -0.14(-0.56%)
Oct 04, 2016 25.68 25.68 25.01 25.03 313,477 -0.65(-2.53%)
Oct 03, 2016 25.64 25.71 25.55 25.68 158,886 -0.02(-0.06%)
Sep 30, 2016 25.72 25.91 25.70 25.70 60,683 -0.08(-0.30%)
Sep 29, 2016 25.76 25.89 25.61 25.77 90,410 -0.14(-0.54%)
Sep 28, 2016 25.51 25.92 25.43 25.91 87,576 +0.33(+1.27%)
Sep 27, 2016 25.62 25.63 25.39 25.59 64,618 -0.19(-0.72%)
Sep 26, 2016 25.99 26.26 25.74 25.77 69,979 -0.38(-1.45%)
Sep 23, 2016 26.35 26.78 26.11 26.15 201,175 -0.26(-1.00%)
Sep 22, 2016 26.35 26.66 26.23 26.42 160,081 +0.15(+0.59%)
Sep 21, 2016 25.71 26.35 25.57 26.26 232,837 +0.74(+2.91%)
Sep 20, 2016 25.55 25.57 25.34 25.52 174,591 +0.12(+0.49%)
Sep 19, 2016 25.61 25.67 25.35 25.39 152,788 +0.13(+0.52%)
Sep 16, 2016 25.32 25.51 25.12 25.26 208,554 -0.34(-1.33%)
Sep 15, 2016 25.57 25.66 25.30 25.60 187,705 +0.12(+0.49%)
Sep 14, 2016 25.47 25.64 25.36 25.48 170,411 +0.14(+0.55%)
Sep 13, 2016 25.75 25.75 25.21 25.34 186,946 -0.54(-2.09%)
Sep 12, 2016 25.60 25.99 25.45 25.88 568,812 +0.05(+0.18%)
Sep 09, 2016 26.40 26.48 25.76 25.84 471,936 -0.73(-2.74%)
Sep 08, 2016 26.59 26.78 26.44 26.56 161,110 +0.00(+0.00%)
Sep 07, 2016 26.70 26.70 26.44 26.56 91,756 -0.05(-0.20%)
Sep 06, 2016 26.18 26.64 26.18 26.62 109,631 +0.56(+2.14%)
Sep 02, 2016 25.63 26.06 26.06 26.06 179,331 +0.65(+2.56%)
Sep 01, 2016 24.99 25.45 24.95 25.41 227,959 +0.66(+2.66%)
Aug 31, 2016 25.40 25.40 24.68 24.75 1,098,141 -0.77(-3.03%)
Aug 30, 2016 26.29 26.29 25.30 25.53 149,484 -0.57(-2.19%)
Aug 29, 2016 25.92 26.46 25.92 26.10 67,890 +0.16(+0.63%)
Aug 26, 2016 26.18 26.52 25.92 25.94 95,743 -0.10(-0.39%)
Aug 25, 2016 25.91 26.31 25.70 26.04 283,440 -0.05(-0.21%)
Aug 24, 2016 26.76 26.76 26.02 26.09 308,909 -0.80(-2.96%)
Aug 23, 2016 27.14 27.23 26.89 26.89 76,706 -0.18(-0.66%)
Aug 22, 2016 27.28 27.28 27.04 27.07 87,629 -0.45(-1.63%)
Aug 19, 2016 27.52 27.59 27.24 27.52 60,213 -0.11(-0.39%)
Aug 18, 2016 27.28 27.65 27.27 27.62 123,533 +0.36(+1.31%)
Aug 17, 2016 27.34 27.34 26.93 27.27 133,492 -0.14(-0.51%)
Aug 16, 2016 27.43 27.45 27.29 27.41 99,633 +0.07(+0.25%)
Aug 15, 2016 27.24 27.47 27.22 27.34 46,473 +0.07(+0.26%)
Aug 12, 2016 27.31 27.48 27.18 27.27 49,538 -0.10(-0.38%)
Aug 11, 2016 27.15 27.44 27.14 27.37 122,931 +0.20(+0.73%)
Aug 10, 2016 26.96 27.28 26.96 27.17 98,951 +0.31(+1.15%)
Aug 09, 2016 26.89 26.94 26.75 26.86 158,401 -0.11(-0.40%)
Aug 08, 2016 26.80 27.08 26.80 26.97 83,514 +0.26(+0.99%)
Aug 05, 2016 27.00 27.00 26.62 26.71 176,481 -0.29(-1.09%)
Aug 04, 2016 26.96 27.08 26.91 27.00 188,656 +0.15(+0.58%)
Aug 03, 2016 26.80 26.94 26.56 26.85 69,461 +0.17(+0.64%)
Aug 02, 2016 26.73 27.44 26.59 26.68 311,748 +0.09(+0.35%)
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.