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 (%)
Aug 31, 2016 25.38 25.38 24.66 24.73 1,098,952 -0.77(-3.03%)
Aug 30, 2016 26.27 26.27 25.28 25.51 149,595 -0.57(-2.19%)
Aug 29, 2016 25.90 26.44 25.90 26.08 67,940 +0.16(+0.63%)
Aug 26, 2016 26.16 26.50 25.90 25.92 95,814 -0.10(-0.39%)
Aug 25, 2016 25.89 26.29 25.69 26.02 283,650 -0.05(-0.21%)
Aug 24, 2016 26.74 26.74 26.00 26.07 309,137 -0.80(-2.96%)
Aug 23, 2016 27.12 27.21 26.87 26.87 76,763 -0.18(-0.66%)
Aug 22, 2016 27.26 27.26 27.02 27.05 87,694 -0.45(-1.63%)
Aug 19, 2016 27.50 27.57 27.22 27.49 60,257 -0.11(-0.39%)
Aug 18, 2016 27.26 27.63 27.25 27.60 123,624 +0.36(+1.31%)
Aug 17, 2016 27.32 27.32 26.91 27.25 133,590 -0.14(-0.51%)
Aug 16, 2016 27.41 27.43 27.27 27.39 99,707 +0.07(+0.25%)
Aug 15, 2016 27.22 27.45 27.20 27.32 46,508 +0.07(+0.26%)
Aug 12, 2016 27.29 27.46 27.16 27.25 49,575 -0.10(-0.38%)
Aug 11, 2016 27.13 27.42 27.12 27.35 123,022 +0.20(+0.73%)
Aug 10, 2016 26.94 27.26 26.94 27.15 99,024 +0.31(+1.15%)
Aug 09, 2016 26.87 26.92 26.73 26.85 158,518 -0.11(-0.40%)
Aug 08, 2016 26.78 27.06 26.78 26.95 83,576 +0.26(+0.99%)
Aug 05, 2016 26.98 26.98 26.60 26.69 176,611 -0.29(-1.09%)
Aug 04, 2016 26.94 27.06 26.89 26.98 188,795 +0.15(+0.58%)
Aug 03, 2016 26.78 26.92 26.54 26.83 69,512 +0.17(+0.64%)
Aug 02, 2016 26.71 27.42 26.58 26.66 311,979 +0.09(+0.35%)
Aug 01, 2016 26.61 26.74 26.46 26.57 393,438 +0.02(+0.06%)
Jul 29, 2016 26.31 26.70 26.25 26.55 266,069 +0.03(+0.12%)
Jul 28, 2016 26.30 26.64 25.89 26.52 336,927 +0.32(+1.24%)
Jul 27, 2016 25.69 26.20 25.60 26.20 129,516 +0.72(+2.82%)
Jul 26, 2016 25.09 25.49 25.09 25.48 31,318 +0.42(+1.67%)
Jul 25, 2016 25.51 25.51 24.96 25.06 113,035 -0.32(-1.25%)
Jul 22, 2016 25.59 25.59 25.21 25.38 90,863 +0.06(+0.24%)
Jul 21, 2016 25.25 25.38 25.20 25.31 557,125 +0.21(+0.83%)
Jul 20, 2016 25.37 25.37 25.09 25.11 198,000 -0.40(-1.58%)
Jul 19, 2016 25.62 25.62 25.36 25.51 173,640 -0.13(-0.51%)
Jul 18, 2016 25.50 25.67 25.45 25.64 48,236 +0.19(+0.76%)
Jul 15, 2016 25.63 25.68 25.38 25.45 143,998 -0.25(-0.96%)
Jul 14, 2016 25.29 25.72 25.24 25.69 234,410 +0.92(+3.72%)
Jul 13, 2016 25.19 25.41 24.77 24.77 234,128 -0.37(-1.48%)
Jul 12, 2016 25.48 25.48 25.10 25.14 359,140 -0.06(-0.25%)
Jul 11, 2016 24.93 25.26 24.89 25.21 483,679 +0.39(+1.56%)
Jul 08, 2016 24.30 24.91 24.27 24.82 698,001 +0.55(+2.26%)
Jul 07, 2016 24.44 24.44 24.06 24.27 506,706 -0.17(-0.70%)
Jul 06, 2016 24.18 24.46 24.11 24.44 503,967 +0.32(+1.35%)
Jul 05, 2016 24.22 24.75 23.98 24.11 273,738 +0.12(+0.48%)
Jul 01, 2016 24.08 24.00 24.00 24.00 988,733 +0.11(+0.45%)
Jun 30, 2016 23.84 23.91 23.63 23.89 1,315,086 +0.35(+1.48%)
Jun 29, 2016 23.42 23.72 23.39 23.54 463,613 +0.55(+2.39%)
Jun 28, 2016 22.64 23.08 22.64 22.99 97,965 +0.45(+1.99%)
Jun 27, 2016 22.66 22.88 22.27 22.55 226,838 -0.36(-1.55%)
Jun 24, 2016 22.98 23.51 22.87 22.90 126,652 -0.65(-2.76%)
Jun 23, 2016 23.38 23.58 23.35 23.55 82,144 +0.28(+1.20%)
Jun 22, 2016 23.28 23.38 23.18 23.27 177,502 +0.02(+0.09%)
Jun 21, 2016 23.43 23.43 23.04 23.25 79,750 -0.08(-0.33%)
Jun 20, 2016 23.27 23.38 23.04 23.33 478,194 +0.31(+1.34%)
Jun 17, 2016 22.83 23.20 22.83 23.02 193,545 +0.16(+0.71%)
Jun 16, 2016 23.04 23.14 22.68 22.86 220,237 -0.15(-0.64%)
Jun 15, 2016 22.58 23.14 22.58 23.00 868,021 +0.47(+2.08%)
Jun 14, 2016 22.79 23.00 22.40 22.54 318,925 -0.23(-1.01%)
Jun 13, 2016 22.99 23.18 22.74 22.77 166,492 -0.29(-1.27%)
Jun 10, 2016 23.57 23.75 23.05 23.06 221,515 -0.58(-2.44%)
Jun 09, 2016 23.64 23.69 23.44 23.63 522,473 +0.06(+0.26%)
Jun 08, 2016 23.72 24.06 23.55 23.57 246,133 +0.01(+0.03%)
Jun 07, 2016 23.88 23.88 23.44 23.57 552,091 -0.11(-0.45%)
Jun 06, 2016 23.71 23.90 23.60 23.67 500,975 +0.19(+0.82%)
Jun 03, 2016 22.82 23.53 22.82 23.48 332,600 +0.92(+4.09%)
Jun 02, 2016 22.40 22.69 22.39 22.56 290,075 +0.06(+0.27%)
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.