Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

39.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.69 24.97 24.69 24.92 61,451 +0.13(+0.54%)
Feb 27, 2014 24.93 25.04 24.67 24.79 39,228 +0.02(+0.09%)
Feb 26, 2014 25.05 25.06 24.65 24.77 38,422 -0.19(-0.75%)
Feb 25, 2014 25.21 25.21 24.80 24.95 66,626 -0.38(-1.50%)
Feb 24, 2014 25.26 25.37 25.18 25.33 80,597 +0.12(+0.47%)
Feb 21, 2014 25.09 25.38 24.92 25.21 39,697 +0.04(+0.18%)
Feb 20, 2014 24.92 25.21 24.92 25.17 28,142 +0.21(+0.84%)
Feb 19, 2014 25.39 25.39 24.96 24.96 62,248 -0.38(-1.50%)
Feb 18, 2014 25.45 25.49 25.25 25.34 122,596 +0.09(+0.35%)
Feb 14, 2014 25.03 25.25 25.25 25.25 216,696 +0.19(+0.77%)
Feb 13, 2014 24.61 25.06 24.24 25.06 41,877 +0.07(+0.30%)
Feb 12, 2014 24.98 25.26 24.87 24.98 58,713 +0.11(+0.45%)
Feb 11, 2014 24.20 25.35 24.20 24.87 71,496 +0.59(+2.43%)
Feb 10, 2014 24.32 24.32 24.02 24.28 322,696 +0.03(+0.12%)
Feb 07, 2014 23.80 24.26 23.74 24.25 707,622 +0.54(+2.30%)
Feb 06, 2014 23.61 23.91 23.53 23.71 40,227 +0.09(+0.38%)
Feb 05, 2014 23.54 23.71 23.54 23.62 26,692 -0.10(-0.41%)
Feb 04, 2014 23.51 23.83 23.48 23.71 236,938 +0.05(+0.22%)
Feb 03, 2014 24.20 24.30 23.53 23.66 187,751 -0.54(-2.25%)
Jan 31, 2014 23.91 24.34 23.91 24.21 123,341 +0.07(+0.31%)
Jan 30, 2014 24.09 24.25 23.91 24.13 53,607 +0.14(+0.59%)
Jan 29, 2014 24.25 24.36 23.95 23.99 146,619 -0.31(-1.26%)
Jan 28, 2014 24.46 24.61 24.29 24.30 196,455 -0.19(-0.76%)
Jan 27, 2014 25.03 25.11 24.40 24.48 272,222 -0.26(-1.05%)
Jan 24, 2014 25.61 25.61 24.74 24.74 212,692 -1.05(-4.08%)
Jan 23, 2014 25.78 25.91 25.59 25.80 147,021 +0.03(+0.12%)
Jan 22, 2014 25.70 25.94 25.55 25.77 137,902 +0.02(+0.09%)
Jan 21, 2014 25.23 25.84 25.23 25.74 341,234 +0.36(+1.41%)
Jan 17, 2014 25.11 25.39 25.39 25.39 253,975 +0.34(+1.34%)
Jan 16, 2014 24.78 25.06 24.72 25.05 142,399 +0.25(+0.99%)
Jan 15, 2014 24.80 24.92 24.76 24.80 92,333 +0.01(+0.03%)
Jan 14, 2014 24.86 25.08 24.72 24.80 229,098 +0.04(+0.15%)
Jan 13, 2014 24.69 24.95 24.69 24.76 139,695 +0.05(+0.21%)
Jan 10, 2014 24.45 24.83 24.37 24.71 310,956 +0.25(+1.04%)
Jan 09, 2014 24.60 24.60 24.36 24.45 94,142 -0.15(-0.61%)
Jan 08, 2014 24.78 25.09 24.54 24.60 270,566 -0.35(-1.40%)
Jan 07, 2014 25.04 25.12 24.80 24.95 232,733 +0.11(+0.45%)
Jan 06, 2014 24.83 25.00 24.76 24.84 83,153 -0.20(-0.80%)
Jan 03, 2014 25.17 25.28 25.02 25.04 162,361 -0.16(-0.64%)
Jan 02, 2014 24.91 25.42 24.86 25.20 185,211 +0.10(+0.40%)
Dec 31, 2013 24.74 25.10 25.10 25.10 68,522 +0.40(+1.63%)
Dec 30, 2013 24.38 24.83 24.28 24.70 68,307 +0.17(+0.70%)
Dec 27, 2013 24.36 24.59 24.24 24.53 196,867 +0.38(+1.59%)
Dec 26, 2013 24.35 24.54 24.13 24.14 157,315 -0.08(-0.34%)
Dec 24, 2013 24.16 24.31 24.10 24.23 131,792 +0.07(+0.28%)
Dec 23, 2013 24.54 24.54 24.08 24.16 158,770 -0.39(-1.61%)
Dec 20, 2013 24.72 24.78 24.42 24.55 59,243 +0.04(+0.18%)
Dec 19, 2013 24.55 24.82 24.45 24.51 124,624 -0.48(-1.90%)
Dec 18, 2013 24.61 25.01 24.61 24.98 298,766 +0.45(+1.82%)
Dec 17, 2013 24.19 24.61 24.19 24.54 93,742 +0.13(+0.52%)
Dec 16, 2013 24.38 24.49 24.17 24.41 446,770 +0.28(+1.17%)
Dec 13, 2013 24.03 24.32 23.93 24.13 116,500 +0.23(+0.96%)
Dec 12, 2013 23.66 23.98 23.66 23.90 47,898 -0.11(-0.46%)
Dec 11, 2013 24.14 24.17 23.79 24.01 123,993 +0.00(+0.00%)
Dec 10, 2013 23.31 24.10 23.28 24.01 548,479 +0.72(+3.10%)
Dec 09, 2013 22.98 23.34 22.80 23.29 48,338 +0.20(+0.87%)
Dec 06, 2013 23.21 23.39 22.98 23.09 56,569 +0.29(+1.27%)
Dec 05, 2013 23.00 23.00 22.76 22.80 27,448 -0.07(-0.29%)
Dec 04, 2013 22.68 22.88 22.68 22.87 75,149 +0.04(+0.16%)
Dec 03, 2013 23.32 23.37 22.78 22.83 419,610 -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.