Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

40.78 +0.45 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.46 25.46 25.46 0 -0.02(-0.06%)
Dec 29, 2016 25.47 25.64 25.40 25.47 67,432 +0.29(+1.14%)
Dec 28, 2016 25.24 25.31 25.16 25.19 42,538 +0.09(+0.37%)
Dec 27, 2016 24.87 25.09 24.80 25.09 74,195 +0.15(+0.59%)
Dec 23, 2016 24.95 24.95 24.95 0 -0.02(-0.06%)
Dec 22, 2016 24.77 25.25 24.65 24.96 203,334 -0.09(-0.37%)
Dec 21, 2016 24.50 25.16 24.50 25.05 236,164 +0.16(+0.66%)
Dec 20, 2016 24.50 24.95 24.36 24.89 180,497 +0.15(+0.59%)
Dec 19, 2016 25.04 25.04 24.68 24.74 227,552 -0.38(-1.51%)
Dec 16, 2016 24.98 25.17 24.94 25.12 238,128 -0.01(-0.03%)
Dec 15, 2016 25.07 25.24 24.88 25.13 205,758 -0.18(-0.70%)
Dec 14, 2016 25.49 25.84 25.21 25.31 170,415 -0.32(-1.24%)
Dec 13, 2016 25.46 25.63 25.32 25.63 231,437 +0.11(+0.42%)
Dec 12, 2016 25.62 25.65 25.46 25.52 61,005 +0.00(+0.00%)
Dec 09, 2016 25.64 25.69 25.46 25.52 85,592 -0.16(-0.63%)
Dec 08, 2016 25.70 25.78 25.54 25.68 108,089 -0.04(-0.15%)
Dec 07, 2016 25.43 25.72 25.43 25.72 30,016 +0.18(+0.70%)
Dec 06, 2016 25.31 25.55 25.28 25.54 113,296 +0.22(+0.86%)
Dec 05, 2016 25.19 25.43 25.12 25.32 96,451 +0.14(+0.55%)
Dec 02, 2016 24.88 25.33 24.88 25.19 304,117 +0.30(+1.21%)
Dec 01, 2016 24.91 25.56 24.80 24.88 185,278 -0.01(-0.03%)
Nov 30, 2016 24.94 25.06 24.82 24.89 132,549 -0.03(-0.12%)
Nov 29, 2016 24.79 24.94 24.75 24.92 105,445 -0.05(-0.19%)
Nov 28, 2016 25.11 25.26 24.88 24.97 70,059 +0.05(+0.22%)
Nov 25, 2016 24.81 25.04 24.75 24.91 92,921 +0.13(+0.53%)
Nov 23, 2016 24.78 24.78 24.78 0 -0.43(-1.69%)
Nov 22, 2016 24.98 25.21 24.84 25.21 203,029 +0.19(+0.74%)
Nov 21, 2016 24.82 25.10 24.82 25.02 187,482 +0.12(+0.47%)
Nov 18, 2016 24.80 25.02 24.29 24.91 134,689 +0.05(+0.19%)
Nov 17, 2016 25.22 25.26 24.81 24.86 70,355 -0.40(-1.59%)
Nov 16, 2016 25.12 25.27 24.90 25.26 210,500 -0.14(-0.55%)
Nov 15, 2016 25.08 25.45 25.00 25.40 437,379 +0.32(+1.26%)
Nov 14, 2016 25.09 25.27 24.98 25.08 398,281 -0.43(-1.70%)
Nov 11, 2016 25.87 25.87 25.38 25.52 299,038 -0.64(-2.46%)
Nov 10, 2016 26.05 26.49 25.83 26.16 157,510 +0.12(+0.48%)
Nov 09, 2016 25.64 26.11 25.64 26.04 184,117 +0.12(+0.45%)
Nov 08, 2016 25.58 25.96 25.52 25.92 323,933 +0.22(+0.87%)
Nov 07, 2016 25.75 25.75 25.38 25.70 129,979 +0.44(+1.75%)
Nov 04, 2016 25.36 25.38 25.20 25.26 162,849 +0.19(+0.74%)
Nov 03, 2016 25.03 25.70 25.01 25.07 30,908 +0.05(+0.19%)
Nov 02, 2016 25.56 25.68 25.02 25.02 129,244 -0.39(-1.52%)
Nov 01, 2016 25.56 25.56 25.33 25.41 84,208 +0.00(+0.00%)
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%)
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.