Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

45.26 +0.32 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.610 9.679 9.570 9.679 226,084 -0.07(-0.68%)
Mar 28, 2003 9.753 9.753 9.738 9.745 31,385 +0.03(+0.31%)
Mar 27, 2003 9.719 9.719 9.664 9.715 13,831 -0.06(-0.60%)
Mar 26, 2003 9.764 9.773 9.692 9.773 55,856 +0.07(+0.72%)
Mar 25, 2003 9.628 9.709 9.628 9.704 78,730 +0.22(+2.30%)
Mar 24, 2003 9.561 9.602 9.484 9.486 101,605 -0.21(-2.21%)
Mar 21, 2003 9.726 9.726 9.685 9.700 152,141 +0.01(+0.14%)
Mar 20, 2003 9.662 9.717 9.587 9.687 78,198 +0.09(+0.90%)
Mar 19, 2003 9.651 9.660 9.576 9.600 46,280 +0.08(+0.85%)
Mar 18, 2003 9.531 9.548 9.474 9.519 531,963 +0.13(+1.38%)
Mar 17, 2003 9.232 9.386 9.230 9.390 128,735 +0.07(+0.71%)
Mar 14, 2003 9.371 9.388 9.316 9.324 132,990 +0.03(+0.32%)
Mar 13, 2003 9.164 9.294 9.134 9.294 347,904 +0.09(+0.94%)
Mar 12, 2003 9.221 9.221 9.157 9.207 110,648 -0.07(-0.79%)
Mar 11, 2003 9.322 9.322 9.279 9.281 51,600 -0.05(-0.58%)
Mar 10, 2003 9.363 9.405 9.335 9.335 42,557 -0.11(-1.12%)
Mar 07, 2003 9.512 9.512 9.439 9.441 56,920 -0.13(-1.37%)
Mar 06, 2003 9.700 9.700 9.540 9.572 36,173 -0.11(-1.18%)
Mar 05, 2003 9.598 9.687 9.598 9.687 12,235 +0.02(+0.19%)
Mar 04, 2003 9.698 9.698 9.645 9.668 15,958 -0.03(-0.33%)
Mar 03, 2003 9.664 9.715 9.653 9.700 46,280 +0.09(+0.92%)
Feb 28, 2003 9.551 9.612 9.551 9.612 33,513 +0.06(+0.61%)
Feb 27, 2003 9.553 9.593 9.546 9.553 127,139 +0.00(+0.00%)
Feb 26, 2003 9.595 9.595 9.534 9.553 37,769 +0.01(+0.08%)
Feb 25, 2003 9.516 9.546 9.480 9.546 79,794 -0.06(-0.65%)
Feb 24, 2003 9.508 9.651 9.491 9.608 185,655 +0.05(+0.55%)
Feb 21, 2003 9.557 9.574 9.525 9.555 9,575 +0.05(+0.47%)
Feb 20, 2003 9.525 9.525 9.493 9.510 94,157 -0.05(-0.47%)
Feb 19, 2003 9.540 9.572 9.516 9.555 91,497 -0.00(-0.04%)
Feb 18, 2003 9.495 9.587 9.495 9.559 92,561 +0.18(+1.90%)
Feb 14, 2003 9.416 9.425 9.378 9.380 186,187 -0.06(-0.68%)
Feb 13, 2003 9.392 9.448 9.392 9.444 51,600 -0.10(-1.08%)
Feb 12, 2003 9.576 9.583 9.548 9.548 70,219 +0.02(+0.18%)
Feb 11, 2003 9.514 9.550 9.495 9.531 42,025 -0.02(-0.26%)
Feb 10, 2003 9.568 9.595 9.525 9.555 29,257 -0.00(-0.04%)
Feb 07, 2003 9.602 9.604 9.525 9.559 17,554 +0.01(+0.12%)
Feb 06, 2003 9.504 9.548 9.504 9.548 12,235 -0.06(-0.63%)
Feb 05, 2003 9.681 9.681 9.589 9.608 118,095 -0.09(-0.95%)
Feb 04, 2003 9.657 9.707 9.657 9.700 43,620 +0.02(+0.21%)
Feb 03, 2003 9.698 9.698 9.638 9.679 28,194 -0.13(-1.36%)
Jan 31, 2003 9.764 9.813 9.764 9.813 457,488 +0.08(+0.87%)
Jan 30, 2003 9.775 9.775 9.713 9.728 793,157 -0.06(-0.63%)
Jan 29, 2003 9.704 9.792 9.662 9.790 928,808 +0.04(+0.44%)
Jan 28, 2003 9.756 9.794 9.738 9.747 314,922 -0.07(-0.67%)
Jan 27, 2003 9.822 9.886 9.775 9.813 633,036 -0.12(-1.21%)
Jan 24, 2003 9.982 9.982 9.890 9.933 551,646 -0.09(-0.92%)
Jan 23, 2003 10.02 10.03 9.956 10.03 25,002 +0.12(+1.18%)
Jan 22, 2003 9.854 9.954 9.854 9.909 83,518 -0.06(-0.62%)
Jan 21, 2003 9.999 9.999 9.935 9.971 114,372 -0.08(-0.84%)
Jan 17, 2003 10.02 10.07 10.02 10.06 53,728 -0.05(-0.48%)
Jan 16, 2003 10.09 10.12 10.06 10.10 24,470 -0.02(-0.19%)
Jan 15, 2003 10.15 10.16 10.08 10.12 95,753 +0.00(+0.02%)
Jan 14, 2003 10.11 10.14 10.10 10.12 59,047 +0.00(+0.04%)
Jan 13, 2003 10.05 10.13 10.05 10.12 151,609 +0.01(+0.13%)
Jan 10, 2003 10.02 10.11 9.974 10.10 79,794 +0.10(+0.96%)
Jan 09, 2003 9.967 10.01 9.967 10.01 4,787 +0.08(+0.76%)
Jan 08, 2003 9.871 9.933 9.871 9.933 55,856 +0.02(+0.25%)
Jan 07, 2003 9.886 9.925 9.871 9.909 32,449 -0.06(-0.64%)
Jan 06, 2003 9.860 10.01 9.860 9.972 208,529 +0.23(+2.31%)
Jan 03, 2003 9.745 9.775 9.730 9.747 116,499 +0.08(+0.80%)
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.