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 (%)
Sep 30, 2015 16.85 16.91 16.77 16.91 76,194 +0.25(+1.51%)
Sep 29, 2015 16.46 16.72 16.46 16.66 77,543 +0.08(+0.46%)
Sep 28, 2015 16.94 16.94 16.57 16.58 72,684 -0.43(-2.51%)
Sep 25, 2015 17.20 17.21 16.88 17.01 116,084 +0.00(+0.00%)
Sep 24, 2015 16.76 17.07 16.76 17.01 69,742 -0.02(-0.13%)
Sep 23, 2015 17.03 17.13 16.97 17.03 10,042 -0.14(-0.84%)
Sep 22, 2015 17.22 17.22 17.10 17.17 11,202 -0.27(-1.53%)
Sep 21, 2015 17.47 17.56 17.43 17.44 6,229 -0.05(-0.26%)
Sep 18, 2015 17.82 17.82 17.49 17.49 27,259 -0.34(-1.88%)
Sep 17, 2015 17.56 17.89 17.56 17.82 60,900 +0.17(+0.95%)
Sep 16, 2015 17.55 17.72 17.55 17.66 43,843 +0.19(+1.09%)
Sep 15, 2015 17.63 17.64 17.41 17.46 61,313 -0.03(-0.17%)
Sep 14, 2015 17.51 17.65 17.35 17.49 45,670 -0.08(-0.43%)
Sep 11, 2015 17.33 17.60 17.24 17.57 240,167 +0.08(+0.44%)
Sep 10, 2015 17.23 17.53 17.13 17.49 82,812 +0.17(+0.97%)
Sep 09, 2015 17.64 17.68 17.33 17.33 137,976 -0.13(-0.74%)
Sep 08, 2015 17.53 17.62 17.32 17.46 25,732 +0.29(+1.69%)
Sep 04, 2015 17.40 17.17 17.17 17.17 60,421 -0.34(-1.96%)
Sep 03, 2015 17.35 17.75 17.29 17.51 532,692 +0.16(+0.92%)
Sep 02, 2015 17.25 17.46 17.16 17.35 46,683 +0.18(+1.07%)
Sep 01, 2015 17.80 17.80 17.17 17.17 211,733 -0.51(-2.89%)
Aug 31, 2015 17.81 17.81 17.55 17.68 600,096 -0.05(-0.26%)
Aug 28, 2015 17.23 17.78 17.23 17.72 67,793 +0.56(+3.24%)
Aug 27, 2015 16.09 17.17 16.09 17.17 988,707 +1.19(+7.45%)
Aug 26, 2015 16.14 16.40 15.73 15.98 289,614 +0.20(+1.26%)
Aug 25, 2015 16.66 16.66 15.72 15.78 164,946 -0.13(-0.82%)
Aug 24, 2015 16.07 16.40 15.26 15.91 158,800 -1.00(-5.91%)
Aug 21, 2015 17.26 17.48 16.91 16.91 72,318 -0.65(-3.69%)
Aug 20, 2015 17.75 17.94 17.53 17.56 204,155 -0.18(-0.99%)
Aug 19, 2015 17.78 17.82 17.69 17.73 158,376 -0.22(-1.23%)
Aug 18, 2015 18.00 18.11 17.85 17.95 118,029 -0.23(-1.26%)
Aug 17, 2015 18.43 18.47 18.20 18.18 168,622 -0.38(-2.05%)
Aug 14, 2015 19.28 19.28 18.53 18.56 84,734 -0.74(-3.83%)
Aug 13, 2015 19.53 19.53 19.30 19.30 12,480 -0.30(-1.52%)
Aug 12, 2015 19.70 19.72 19.50 19.60 152,771 -0.19(-0.96%)
Aug 11, 2015 19.92 19.99 19.70 19.79 43,916 -0.33(-1.63%)
Aug 10, 2015 19.81 20.13 19.72 20.12 21,720 +0.37(+1.89%)
Aug 07, 2015 19.92 19.92 19.73 19.75 13,940 -0.18(-0.88%)
Aug 06, 2015 19.83 20.00 19.83 19.92 71,639 +0.02(+0.12%)
Aug 05, 2015 20.15 20.26 19.90 19.90 31,026 -0.11(-0.57%)
Aug 04, 2015 20.20 20.44 19.99 20.01 45,779 -0.18(-0.87%)
Aug 03, 2015 20.33 20.50 20.10 20.19 95,035 -0.36(-1.75%)
Jul 31, 2015 20.52 20.57 20.46 20.55 5,772 +0.01(+0.04%)
Jul 30, 2015 20.52 20.67 20.43 20.54 9,320 -0.18(-0.88%)
Jul 29, 2015 20.45 20.72 20.35 20.72 17,340 +0.31(+1.49%)
Jul 28, 2015 20.42 20.49 20.17 20.42 9,119 +0.23(+1.13%)
Jul 27, 2015 20.40 20.45 20.13 20.19 52,054 -0.35(-1.71%)
Jul 24, 2015 20.62 20.62 20.42 20.54 13,712 -0.14(-0.66%)
Jul 23, 2015 20.88 21.00 20.64 20.68 37,975 -0.30(-1.42%)
Jul 22, 2015 20.97 21.15 20.93 20.97 17,595 -0.18(-0.87%)
Jul 21, 2015 21.07 21.20 21.07 21.16 20,783 +0.13(+0.62%)
Jul 20, 2015 21.52 21.52 21.03 21.03 46,604 -0.46(-2.13%)
Jul 17, 2015 21.68 21.68 21.49 21.49 38,473 -0.27(-1.23%)
Jul 16, 2015 21.90 21.97 21.72 21.75 29,129 -0.02(-0.11%)
Jul 15, 2015 22.01 22.01 21.76 21.78 28,146 -0.22(-1.01%)
Jul 14, 2015 21.87 22.03 21.85 22.00 32,965 +0.03(+0.14%)
Jul 13, 2015 21.83 22.04 21.83 21.97 30,783 +0.08(+0.38%)
Jul 10, 2015 21.84 21.93 21.74 21.88 42,809 +0.21(+0.95%)
Jul 09, 2015 21.48 21.84 21.48 21.68 64,327 +0.03(+0.14%)
Jul 08, 2015 21.52 22.00 21.52 21.65 30,520 -0.28(-1.29%)
Jul 07, 2015 22.02 22.02 21.65 21.93 50,969 -0.27(-1.24%)
Jul 06, 2015 22.28 22.39 22.12 22.20 33,572 -0.18(-0.82%)
Jul 02, 2015 22.42 22.39 22.39 22.39 11,927 +0.07(+0.31%)
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.