Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

40.35 -0.39 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.78 28.78 28.49 28.49 5,098 +0.03(+0.10%)
Mar 30, 2023 28.50 28.75 28.47 28.47 70,365 +0.00(+0.00%)
Mar 29, 2023 28.23 28.47 28.21 28.47 3,587 +0.41(+1.47%)
Mar 28, 2023 27.82 28.18 27.82 28.05 3,345 +0.62(+2.25%)
Mar 27, 2023 27.46 27.70 27.42 27.44 17,455 +0.24(+0.89%)
Mar 24, 2023 27.11 27.33 26.99 27.19 30,591 +0.00(+0.00%)
Mar 23, 2023 27.31 27.60 27.14 27.19 20,984 +0.07(+0.24%)
Mar 22, 2023 27.30 27.56 27.11 27.13 50,102 -0.27(-0.99%)
Mar 21, 2023 27.45 27.45 27.21 27.40 7,793 +0.40(+1.49%)
Mar 20, 2023 26.66 27.04 26.66 27.00 125,290 +0.32(+1.19%)
Mar 17, 2023 26.77 26.78 26.48 26.68 82,337 +0.11(+0.42%)
Mar 16, 2023 26.58 26.78 26.50 26.57 48,320 -0.13(-0.49%)
Mar 15, 2023 27.10 27.11 26.48 26.70 229,964 -0.91(-3.28%)
Mar 14, 2023 27.63 27.84 27.56 27.61 12,422 +0.38(+1.41%)
Mar 13, 2023 27.18 27.62 27.13 27.22 19,518 -0.03(-0.10%)
Mar 10, 2023 27.59 27.67 27.13 27.25 32,939 -0.07(-0.24%)
Mar 09, 2023 27.79 27.83 27.24 27.32 135,630 -0.40(-1.45%)
Mar 08, 2023 27.85 27.85 27.62 27.72 5,074 +0.17(+0.61%)
Mar 07, 2023 28.03 28.03 27.55 27.55 17,633 -0.64(-2.26%)
Mar 06, 2023 28.23 28.37 28.13 28.18 21,857 -0.14(-0.49%)
Mar 03, 2023 27.74 28.50 27.74 28.33 35,934 +0.46(+1.66%)
Mar 02, 2023 27.69 27.94 27.67 27.86 16,409 -0.15(-0.55%)
Mar 01, 2023 27.57 28.03 27.57 28.02 21,882 +0.87(+3.20%)
Feb 28, 2023 27.24 27.51 27.15 27.15 75,877 -0.15(-0.55%)
Feb 27, 2023 27.04 27.30 27.03 27.30 19,188 +0.46(+1.71%)
Feb 24, 2023 27.08 27.10 26.73 26.84 28,098 -0.56(-2.05%)
Feb 23, 2023 27.60 27.73 27.23 27.40 12,349 +0.08(+0.31%)
Feb 22, 2023 27.53 27.64 27.32 27.32 53,105 -0.35(-1.25%)
Feb 21, 2023 27.43 28.05 27.43 27.66 53,891 -0.01(-0.03%)
Feb 17, 2023 27.45 27.75 27.45 27.67 46,527 -0.10(-0.37%)
Feb 16, 2023 27.86 28.04 27.59 27.77 159,849 +0.00(+0.00%)
Feb 15, 2023 27.61 27.90 27.47 27.77 333,565 -0.20(-0.72%)
Feb 14, 2023 27.88 28.44 27.88 27.98 120,691 -0.10(-0.34%)
Feb 13, 2023 27.73 28.09 27.59 28.07 20,136 +0.24(+0.87%)
Feb 10, 2023 28.21 28.21 27.64 27.83 65,870 -0.38(-1.36%)
Feb 09, 2023 28.65 28.83 28.02 28.21 182,872 -0.06(-0.20%)
Feb 08, 2023 28.62 28.84 28.27 28.27 143,844 -0.48(-1.66%)
Feb 07, 2023 28.46 28.97 28.44 28.75 41,917 +0.19(+0.65%)
Feb 06, 2023 28.49 28.58 28.22 28.56 136,751 -0.24(-0.84%)
Feb 03, 2023 28.82 28.97 28.55 28.80 247,505 -0.21(-0.71%)
Feb 02, 2023 29.44 29.44 28.76 29.01 41,807 -0.37(-1.27%)
Feb 01, 2023 28.95 29.42 28.75 29.38 120,034 +0.32(+1.09%)
Jan 31, 2023 28.61 29.08 28.45 29.06 94,767 +0.16(+0.55%)
Jan 30, 2023 29.13 29.13 28.85 28.90 108,208 -0.56(-1.90%)
Jan 27, 2023 29.47 29.55 29.20 29.47 130,678 -0.18(-0.60%)
Jan 26, 2023 29.60 29.94 29.31 29.64 17,699 +0.18(+0.60%)
Jan 25, 2023 29.29 29.55 29.21 29.47 37,194 +0.07(+0.22%)
Jan 24, 2023 29.30 29.50 29.20 29.40 20,325 +0.05(+0.16%)
Jan 23, 2023 29.30 29.36 29.16 29.35 15,590 -0.05(-0.16%)
Jan 20, 2023 29.43 29.55 29.31 29.40 22,919 +0.07(+0.22%)
Jan 19, 2023 29.00 29.53 29.00 29.33 111,948 +0.07(+0.26%)
Jan 18, 2023 29.63 29.76 29.26 29.26 177,334 -0.21(-0.70%)
Jan 17, 2023 29.93 29.93 29.27 29.47 76,523 -0.56(-1.87%)
Jan 13, 2023 29.91 30.08 29.72 30.03 222,872 +0.18(+0.59%)
Jan 12, 2023 29.52 29.95 29.25 29.85 104,423 +0.68(+2.34%)
Jan 11, 2023 29.15 29.45 29.02 29.17 52,455 -0.01(-0.03%)
Jan 10, 2023 28.66 29.19 28.66 29.18 10,005 +0.55(+1.93%)
Jan 09, 2023 28.85 29.00 28.58 28.62 55,848 +0.08(+0.30%)
Jan 06, 2023 28.13 28.54 27.88 28.54 38,966 +0.82(+2.97%)
Jan 05, 2023 27.30 27.91 27.09 27.72 9,222 +0.42(+1.54%)
Jan 04, 2023 27.55 27.57 27.18 27.30 123,028 +0.21(+0.79%)
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.