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 (%)
Feb 28, 2014 24.67 24.96 24.67 24.90 61,496 +0.13(+0.54%)
Feb 27, 2014 24.91 25.02 24.65 24.77 39,257 +0.02(+0.09%)
Feb 26, 2014 25.03 25.04 24.63 24.75 38,450 -0.19(-0.75%)
Feb 25, 2014 25.19 25.19 24.78 24.93 66,675 -0.38(-1.50%)
Feb 24, 2014 25.24 25.35 25.17 25.31 80,657 +0.12(+0.47%)
Feb 21, 2014 25.07 25.36 24.90 25.19 39,726 +0.04(+0.18%)
Feb 20, 2014 24.90 25.19 24.90 25.15 28,163 +0.21(+0.84%)
Feb 19, 2014 25.37 25.37 24.94 24.94 62,294 -0.38(-1.50%)
Feb 18, 2014 25.43 25.47 25.23 25.32 122,686 +0.09(+0.35%)
Feb 14, 2014 25.02 25.23 25.23 25.23 216,857 +0.19(+0.77%)
Feb 13, 2014 24.59 25.04 24.22 25.04 41,908 +0.07(+0.30%)
Feb 12, 2014 24.96 25.24 24.85 24.96 58,756 +0.11(+0.45%)
Feb 11, 2014 24.18 25.33 24.18 24.85 71,549 +0.59(+2.43%)
Feb 10, 2014 24.30 24.30 24.00 24.26 322,934 +0.03(+0.12%)
Feb 07, 2014 23.79 24.25 23.73 24.23 708,145 +0.54(+2.30%)
Feb 06, 2014 23.59 23.89 23.51 23.69 40,256 +0.09(+0.38%)
Feb 05, 2014 23.53 23.70 23.53 23.60 26,712 -0.10(-0.41%)
Feb 04, 2014 23.49 23.81 23.46 23.70 237,113 +0.05(+0.22%)
Feb 03, 2014 24.18 24.28 23.51 23.64 187,890 -0.54(-2.25%)
Jan 31, 2014 23.89 24.32 23.89 24.19 123,432 +0.07(+0.31%)
Jan 30, 2014 24.07 24.23 23.89 24.11 53,646 +0.14(+0.59%)
Jan 29, 2014 24.23 24.35 23.93 23.97 146,727 -0.31(-1.26%)
Jan 28, 2014 24.44 24.59 24.27 24.28 196,600 -0.19(-0.76%)
Jan 27, 2014 25.01 25.09 24.38 24.46 272,424 -0.26(-1.05%)
Jan 24, 2014 25.59 25.59 24.73 24.73 212,850 -1.05(-4.08%)
Jan 23, 2014 25.76 25.89 25.57 25.78 147,130 +0.03(+0.12%)
Jan 22, 2014 25.68 25.93 25.53 25.75 138,004 +0.02(+0.09%)
Jan 21, 2014 25.21 25.82 25.21 25.72 341,486 +0.36(+1.41%)
Jan 17, 2014 25.09 25.37 25.37 25.37 254,162 +0.34(+1.34%)
Jan 16, 2014 24.76 25.04 24.70 25.03 142,504 +0.25(+0.99%)
Jan 15, 2014 24.78 24.90 24.74 24.79 92,401 +0.01(+0.03%)
Jan 14, 2014 24.84 25.06 24.70 24.78 229,267 +0.04(+0.15%)
Jan 13, 2014 24.67 24.94 24.67 24.74 139,799 +0.05(+0.21%)
Jan 10, 2014 24.43 24.81 24.35 24.69 311,185 +0.25(+1.04%)
Jan 09, 2014 24.58 24.58 24.35 24.43 94,212 -0.15(-0.61%)
Jan 08, 2014 24.76 25.07 24.52 24.58 270,766 -0.35(-1.40%)
Jan 07, 2014 25.02 25.11 24.78 24.93 232,905 +0.11(+0.45%)
Jan 06, 2014 24.81 24.99 24.74 24.82 83,214 -0.20(-0.80%)
Jan 03, 2014 25.15 25.26 25.00 25.02 162,481 -0.16(-0.64%)
Jan 02, 2014 24.89 25.40 24.84 25.18 185,348 +0.10(+0.40%)
Dec 31, 2013 24.72 25.08 25.08 25.08 68,572 +0.40(+1.63%)
Dec 30, 2013 24.36 24.81 24.26 24.68 68,358 +0.17(+0.70%)
Dec 27, 2013 24.34 24.57 24.23 24.51 197,012 +0.38(+1.59%)
Dec 26, 2013 24.33 24.52 24.11 24.13 157,432 -0.08(-0.34%)
Dec 24, 2013 24.14 24.29 24.08 24.21 131,889 +0.07(+0.28%)
Dec 23, 2013 24.52 24.52 24.06 24.14 158,888 -0.39(-1.61%)
Dec 20, 2013 24.70 24.77 24.40 24.54 59,287 +0.04(+0.18%)
Dec 19, 2013 24.53 24.80 24.43 24.49 124,716 -0.48(-1.90%)
Dec 18, 2013 24.59 25.00 24.59 24.97 298,987 +0.45(+1.82%)
Dec 17, 2013 24.17 24.59 24.17 24.52 93,812 +0.13(+0.52%)
Dec 16, 2013 24.36 24.48 24.15 24.39 447,100 +0.28(+1.17%)
Dec 13, 2013 24.02 24.30 23.91 24.11 116,586 +0.23(+0.96%)
Dec 12, 2013 23.64 23.96 23.64 23.88 47,934 -0.11(-0.46%)
Dec 11, 2013 24.12 24.15 23.78 23.99 124,085 +0.00(+0.00%)
Dec 10, 2013 23.29 24.08 23.26 23.99 548,884 +0.72(+3.10%)
Dec 09, 2013 22.96 23.32 22.79 23.27 48,374 +0.20(+0.87%)
Dec 06, 2013 23.20 23.37 22.97 23.07 56,610 +0.29(+1.27%)
Dec 05, 2013 22.98 22.98 22.74 22.78 27,468 -0.07(-0.29%)
Dec 04, 2013 22.66 22.86 22.66 22.85 75,204 +0.04(+0.16%)
Dec 03, 2013 23.30 23.35 22.77 22.81 419,920 -0.54(-2.33%)
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.