Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

39.85 -0.30 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.41 28.59 28.30 28.53 39,304 -0.13(-0.45%)
Nov 27, 2020 28.35 28.65 28.29 28.65 5,151 +0.39(+1.37%)
Nov 25, 2020 28.07 28.40 28.07 28.27 2,458 +0.14(+0.51%)
Nov 24, 2020 27.45 28.12 27.45 28.12 6,932 +0.74(+2.71%)
Nov 23, 2020 27.02 27.38 26.87 27.38 21,811 +0.20(+0.72%)
Nov 20, 2020 27.11 27.18 26.83 27.18 15,338 +0.30(+1.11%)
Nov 19, 2020 26.93 27.09 26.81 26.89 18,473 -0.24(-0.88%)
Nov 18, 2020 26.80 27.13 26.80 27.12 13,417 +0.26(+0.95%)
Nov 17, 2020 26.19 26.87 26.17 26.87 311,505 +0.69(+2.64%)
Nov 16, 2020 26.03 26.18 25.75 26.18 368,046 +0.05(+0.20%)
Nov 13, 2020 26.12 26.24 25.95 26.12 185,586 +0.56(+2.20%)
Nov 12, 2020 25.79 25.91 25.55 25.56 185,367 -0.33(-1.29%)
Nov 11, 2020 25.56 25.89 25.56 25.89 183,048 +0.37(+1.44%)
Nov 10, 2020 26.12 26.12 25.36 25.53 21,288 -1.76(-6.44%)
Nov 09, 2020 26.73 27.51 26.53 27.29 5,341 +0.94(+3.57%)
Nov 06, 2020 26.01 26.35 25.96 26.35 60,652 +0.34(+1.32%)
Nov 05, 2020 25.88 26.00 25.88 26.00 656 +0.75(+2.96%)
Nov 04, 2020 25.63 25.74 25.25 25.25 1,444 -0.52(-2.02%)
Nov 03, 2020 25.48 25.81 25.48 25.78 11,193 +0.41(+1.62%)
Nov 02, 2020 25.13 25.56 25.13 25.37 8,545 +0.35(+1.38%)
Oct 30, 2020 25.08 25.08 24.92 25.02 585 -0.02(-0.08%)
Oct 29, 2020 25.24 25.24 25.02 25.04 1,227 -0.08(-0.31%)
Oct 28, 2020 25.34 25.34 24.94 25.12 4,307 -0.99(-3.79%)
Oct 27, 2020 25.70 26.11 25.70 26.11 16,771 +0.30(+1.16%)
Oct 26, 2020 25.90 25.90 25.67 25.81 1,167 -0.27(-1.02%)
Oct 23, 2020 25.97 26.08 25.92 26.08 2,693 +0.18(+0.70%)
Oct 22, 2020 26.07 26.07 25.75 25.89 1,348 +0.02(+0.06%)
Oct 21, 2020 25.89 26.10 25.88 25.88 1,875 +0.48(+1.88%)
Oct 20, 2020 25.43 25.65 25.38 25.40 32,207 +0.14(+0.54%)
Oct 19, 2020 25.61 25.79 25.21 25.26 7,239 -0.40(-1.56%)
Oct 16, 2020 25.72 25.88 25.46 25.66 51,168 +0.20(+0.77%)
Oct 15, 2020 25.04 25.54 25.04 25.47 9,628 -0.08(-0.30%)
Oct 14, 2020 25.60 25.99 25.54 25.55 101,098 -0.27(-1.04%)
Oct 13, 2020 25.50 26.04 25.44 25.81 478,017 +0.08(+0.32%)
Oct 12, 2020 25.54 25.74 25.48 25.73 1,960 +0.11(+0.42%)
Oct 09, 2020 25.47 25.88 25.47 25.62 3,981 +0.23(+0.89%)
Oct 08, 2020 25.30 25.39 25.14 25.39 15,723 +0.27(+1.09%)
Oct 07, 2020 25.24 25.33 25.12 25.12 3,622 -0.03(-0.12%)
Oct 06, 2020 25.52 25.61 25.13 25.15 18,073 -0.20(-0.81%)
Oct 05, 2020 25.45 25.46 25.36 25.36 3,558 +0.26(+1.02%)
Oct 02, 2020 24.74 25.21 24.74 25.10 9,015 +0.07(+0.28%)
Oct 01, 2020 25.26 25.44 25.02 25.03 18,480 -0.16(-0.65%)
Sep 30, 2020 25.14 25.29 25.14 25.19 3,859 +0.16(+0.65%)
Sep 29, 2020 24.80 25.10 24.80 25.03 1,954 +0.02(+0.08%)
Sep 28, 2020 25.25 25.48 24.95 25.01 21,236 +0.13(+0.53%)
Sep 25, 2020 24.64 24.88 24.57 24.88 2,224 +0.08(+0.32%)
Sep 24, 2020 24.97 24.97 24.78 24.80 5,607 +0.35(+1.43%)
Sep 23, 2020 25.04 25.16 24.45 24.45 11,670 -0.92(-3.62%)
Sep 22, 2020 25.13 25.37 25.13 25.37 1,300 +0.14(+0.54%)
Sep 21, 2020 25.54 25.54 25.17 25.23 3,080 -0.57(-2.21%)
Sep 18, 2020 25.88 25.90 25.66 25.80 17,914 -0.01(-0.03%)
Sep 17, 2020 25.75 26.01 25.75 25.81 19,742 +0.05(+0.20%)
Sep 16, 2020 25.82 26.04 25.72 25.76 21,819 +0.04(+0.17%)
Sep 15, 2020 26.21 26.21 25.70 25.72 27,541 -0.21(-0.79%)
Sep 14, 2020 26.17 26.17 25.87 25.92 10,831 +0.25(+0.96%)
Sep 11, 2020 26.06 26.06 25.61 25.67 7,259 -0.26(-0.99%)
Sep 10, 2020 26.30 26.48 25.93 25.93 8,470 -0.57(-2.16%)
Sep 09, 2020 26.30 26.61 26.30 26.50 13,193 +0.31(+1.19%)
Sep 08, 2020 26.23 26.38 26.00 26.19 3,821 -0.38(-1.43%)
Sep 04, 2020 26.57 26.60 26.57 26.57 1,756 -0.08(-0.31%)
Sep 03, 2020 26.84 26.95 26.51 26.65 15,604 -0.31(-1.15%)
Sep 02, 2020 27.00 27.18 26.74 26.96 23,052 +0.04(+0.16%)
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.