Skip to main content

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

42.72 -0.31 (-0.72%)
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 29, 2023 38.80 38.80 38.19 38.28 332,615 -0.05(-0.13%)
Sep 28, 2023 37.98 38.40 37.90 38.33 264,693 +0.50(+1.32%)
Sep 27, 2023 38.08 38.08 37.60 37.82 386,907 -0.07(-0.18%)
Sep 26, 2023 38.08 38.23 37.85 37.89 271,997 -0.48(-1.25%)
Sep 25, 2023 38.15 38.39 38.29 38.37 276,571 -0.10(-0.25%)
Sep 22, 2023 38.69 38.74 38.42 38.47 349,824 +0.50(+1.32%)
Sep 21, 2023 38.25 38.27 37.94 37.97 257,732 -1.02(-2.62%)
Sep 20, 2023 39.30 39.52 38.98 38.99 193,529 -0.13(-0.34%)
Sep 19, 2023 39.29 39.31 39.07 39.12 140,396 -0.07(-0.17%)
Sep 18, 2023 39.19 39.26 39.05 39.19 351,510 -0.17(-0.44%)
Sep 15, 2023 39.53 39.62 39.33 39.36 198,681 -0.12(-0.29%)
Sep 14, 2023 39.31 39.52 39.23 39.48 147,119 +0.57(+1.46%)
Sep 13, 2023 38.98 39.07 38.85 38.91 194,173 -0.13(-0.34%)
Sep 12, 2023 38.95 39.19 38.93 39.05 348,938 -0.02(-0.05%)
Sep 11, 2023 39.25 39.26 39.02 39.07 251,456 +0.37(+0.94%)
Sep 08, 2023 38.78 38.85 38.66 38.70 259,065 -0.10(-0.25%)
Sep 07, 2023 38.83 38.92 38.67 38.80 381,777 -0.28(-0.71%)
Sep 06, 2023 39.18 39.32 38.96 39.08 633,807 -0.27(-0.68%)
Sep 05, 2023 39.51 39.51 39.32 39.34 523,382 -0.42(-1.06%)
Sep 01, 2023 39.96 39.97 39.62 39.77 330,819 +0.14(+0.36%)
Aug 31, 2023 39.78 39.82 39.51 39.62 352,153 -0.10(-0.24%)
Aug 30, 2023 39.79 39.93 39.65 39.72 180,009 +0.17(+0.44%)
Aug 29, 2023 38.97 39.58 38.89 39.55 284,812 +0.70(+1.81%)
Aug 28, 2023 38.72 38.88 38.69 38.84 270,089 +0.44(+1.15%)
Aug 25, 2023 38.47 38.58 38.10 38.40 231,493 +0.20(+0.53%)
Aug 24, 2023 38.58 38.61 38.20 38.20 671,665 -0.56(-1.44%)
Aug 23, 2023 38.40 38.82 38.34 38.76 256,085 +0.66(+1.74%)
Aug 22, 2023 38.34 38.34 38.04 38.09 735,507 -0.20(-0.53%)
Aug 21, 2023 38.24 38.32 38.03 38.30 378,803 -0.08(-0.20%)
Aug 18, 2023 38.17 38.45 38.13 38.37 435,604 -0.10(-0.25%)
Aug 17, 2023 38.89 38.92 38.41 38.47 345,901 -0.21(-0.55%)
Aug 16, 2023 38.84 39.07 38.66 38.68 685,797 -0.49(-1.25%)
Aug 15, 2023 39.55 39.55 39.09 39.17 267,303 -0.63(-1.57%)
Aug 14, 2023 39.60 39.85 39.45 39.80 359,099 -0.27(-0.67%)
Aug 11, 2023 40.11 40.25 39.97 40.07 374,283 -0.38(-0.93%)
Aug 10, 2023 40.77 40.99 40.42 40.44 287,014 +0.06(+0.14%)
Aug 09, 2023 40.54 40.56 40.26 40.38 514,486 +0.00(+0.00%)
Aug 08, 2023 40.17 40.40 40.00 40.38 513,226 -0.38(-0.92%)
Aug 07, 2023 40.79 40.81 40.54 40.76 193,666 +0.15(+0.38%)
Aug 04, 2023 40.84 41.11 40.61 40.61 350,595 -0.09(-0.21%)
Aug 03, 2023 40.53 40.88 40.52 40.69 278,651 +0.08(+0.19%)
Aug 02, 2023 40.93 40.97 40.57 40.62 198,690 -0.97(-2.34%)
Aug 01, 2023 41.73 41.80 41.54 41.59 267,691 -0.69(-1.64%)
Jul 31, 2023 42.18 42.40 42.15 42.28 282,600 +0.32(+0.76%)
Jul 28, 2023 41.98 42.16 41.90 41.96 475,066 +0.14(+0.35%)
Jul 27, 2023 42.47 42.47 41.76 41.82 554,447 -0.27(-0.64%)
Jul 26, 2023 41.84 42.25 41.79 42.09 479,959 +0.28(+0.67%)
Jul 25, 2023 41.71 41.87 41.66 41.81 184,415 +0.26(+0.63%)
Jul 24, 2023 41.24 41.65 41.17 41.55 209,322 +0.08(+0.19%)
Jul 21, 2023 41.56 41.61 41.45 41.47 129,531 -0.10(-0.23%)
Jul 20, 2023 41.68 41.83 41.53 41.57 240,697 -0.02(-0.05%)
Jul 19, 2023 41.63 41.74 41.51 41.59 250,078 -0.10(-0.23%)
Jul 18, 2023 41.51 41.83 41.50 41.68 301,026 -0.01(-0.02%)
Jul 17, 2023 41.49 41.72 41.45 41.69 180,672 -0.16(-0.39%)
Jul 14, 2023 42.09 42.09 41.81 41.86 572,911 -0.22(-0.53%)
Jul 13, 2023 41.81 42.12 41.78 42.08 305,146 +1.08(+2.63%)
Jul 12, 2023 40.77 41.05 40.77 41.00 393,112 +0.83(+2.06%)
Jul 11, 2023 39.88 40.21 39.83 40.17 280,034 +0.48(+1.21%)
Jul 10, 2023 39.40 39.74 39.40 39.69 353,102 -0.11(-0.27%)
Jul 07, 2023 39.40 39.94 39.40 39.80 326,575 +0.26(+0.66%)
Jul 06, 2023 39.72 39.73 39.35 39.54 337,283 -1.00(-2.47%)
Jul 05, 2023 40.71 40.73 40.53 40.54 211,424 -0.31(-0.75%)
Jul 03, 2023 40.85 40.94 40.77 40.85 172,736 +0.20(+0.50%)
Jun 30, 2023 40.51 40.71 40.50 40.64 264,993 +0.32(+0.79%)
Jun 29, 2023 40.17 40.36 40.09 40.33 227,705 +0.08(+0.19%)
Jun 28, 2023 40.20 40.36 40.13 40.25 459,256 -0.18(-0.45%)
Jun 27, 2023 40.33 40.49 40.19 40.43 514,392 +0.39(+0.99%)
Jun 26, 2023 39.95 40.14 39.89 40.04 355,658 +0.02(+0.05%)
Jun 23, 2023 39.96 40.10 39.89 40.02 648,656 -0.93(-2.28%)
Jun 22, 2023 40.88 41.01 40.84 40.95 588,383 -0.61(-1.46%)
Jun 21, 2023 41.44 41.70 41.37 41.56 975,271 -0.13(-0.30%)
Jun 20, 2023 41.87 41.92 41.61 41.68 528,695 -0.27(-0.64%)
Jun 16, 2023 42.32 42.32 41.95 41.95 406,310 +0.12(+0.28%)
Jun 15, 2023 41.41 41.89 41.40 41.84 213,252 -0.09(-0.22%)
May 08, 2023 42.02 42.06 41.83 41.93 336,495 +0.09(+0.20%)
May 05, 2023 41.36 41.92 41.34 41.84 337,441 +0.75(+1.82%)
May 04, 2023 41.04 41.18 40.94 41.10 360,033 +0.16(+0.39%)
May 03, 2023 41.03 41.30 40.94 40.94 581,922 -0.20(-0.48%)
May 02, 2023 41.35 41.39 40.94 41.14 766,376 -0.53(-1.27%)
May 01, 2023 41.83 41.89 41.61 41.66 340,905 -0.02(-0.05%)
Apr 28, 2023 41.32 41.71 41.30 41.68 730,469 +0.08(+0.18%)
Apr 27, 2023 41.26 41.61 41.14 41.61 327,696 +0.53(+1.29%)
Apr 26, 2023 41.32 41.33 41.05 41.08 377,495 +0.09(+0.23%)
Apr 25, 2023 41.43 41.43 40.98 40.98 701,722 -0.79(-1.90%)
Apr 24, 2023 41.66 41.78 41.61 41.78 455,596 +0.04(+0.09%)
Apr 21, 2023 41.83 41.83 41.56 41.74 943,389 -0.30(-0.72%)
Apr 20, 2023 42.07 42.29 41.97 42.04 203,111 -0.09(-0.22%)
Apr 19, 2023 42.08 42.17 42.06 42.14 186,095 -0.14(-0.34%)
Apr 18, 2023 42.29 42.30 42.16 42.28 168,099 +0.11(+0.27%)
Apr 17, 2023 42.10 42.20 41.98 42.17 442,731 +0.12(+0.29%)
Apr 14, 2023 42.33 42.41 41.92 42.04 234,062 -0.40(-0.93%)
Apr 13, 2023 42.21 42.52 42.21 42.44 203,904 +0.50(+1.19%)
Apr 12, 2023 42.21 42.27 41.92 41.94 384,891 +0.01(+0.02%)
Apr 11, 2023 41.91 41.99 41.85 41.93 239,568 +0.24(+0.57%)
Apr 10, 2023 41.43 41.72 41.35 41.69 210,113 -0.09(-0.20%)
Apr 06, 2023 41.46 41.88 41.38 41.78 326,308 +0.12(+0.29%)
Apr 05, 2023 41.75 41.82 41.48 41.66 482,009 -0.19(-0.45%)
Apr 04, 2023 41.85 42.00 41.72 41.84 357,414 -0.22(-0.52%)
Apr 03, 2023 41.84 42.06 41.80 42.06 665,984 +0.70(+1.69%)
Mar 31, 2023 41.38 41.53 41.34 41.36 507,536 +0.07(+0.16%)
Mar 30, 2023 41.39 41.39 41.21 41.30 314,610 +0.38(+0.92%)
Mar 29, 2023 40.86 41.01 40.80 40.92 341,841 +0.35(+0.86%)
Mar 28, 2023 40.53 40.64 40.46 40.57 364,727 +0.31(+0.77%)
Mar 27, 2023 40.23 40.29 40.04 40.26 257,463 +0.16(+0.40%)
Mar 24, 2023 39.99 40.14 39.79 40.10 1,104,774 -0.04(-0.09%)
Mar 23, 2023 40.48 40.75 40.00 40.13 402,505 -0.03(-0.07%)
Mar 22, 2023 40.48 40.96 40.16 40.16 288,458 +0.01(+0.02%)
Mar 21, 2023 40.16 40.23 39.95 40.15 208,757 +0.14(+0.35%)
Mar 20, 2023 39.83 40.10 39.78 40.01 314,318 +0.26(+0.67%)
Mar 17, 2023 39.96 39.98 39.64 39.75 350,519 -0.20(-0.50%)
Mar 16, 2023 39.26 39.95 39.19 39.95 729,442 +0.42(+1.05%)
Mar 15, 2023 39.52 39.68 39.10 39.53 821,076 -0.94(-2.33%)
Mar 14, 2023 40.31 40.49 40.14 40.47 684,315 +0.56(+1.40%)
Mar 13, 2023 39.76 40.24 39.67 39.92 1,133,297 -0.13(-0.33%)
Mar 10, 2023 40.48 40.61 39.98 40.05 840,377 -0.74(-1.81%)
Mar 09, 2023 41.38 41.50 40.75 40.79 337,860 -0.51(-1.24%)
Mar 08, 2023 41.17 41.44 41.14 41.30 302,409 +0.18(+0.44%)
Mar 07, 2023 41.62 41.66 41.07 41.12 340,506 -0.66(-1.58%)
Mar 06, 2023 41.80 41.91 41.70 41.78 185,201 -0.20(-0.47%)
Mar 03, 2023 41.77 42.03 41.59 41.98 154,004 +0.37(+0.89%)
Mar 02, 2023 41.24 41.62 41.21 41.61 337,427 +0.17(+0.41%)
Mar 01, 2023 41.43 41.53 41.28 41.44 455,194 +0.43(+1.04%)
Feb 28, 2023 40.99 41.19 40.92 41.01 578,328 -0.15(-0.37%)
Feb 27, 2023 41.09 41.24 40.99 41.16 484,259 +0.25(+0.62%)
Feb 24, 2023 40.85 40.95 40.70 40.91 527,968 -0.62(-1.50%)
Feb 23, 2023 41.65 41.71 41.20 41.53 260,566 -0.23(-0.54%)
Feb 22, 2023 41.94 41.98 41.63 41.76 206,856 -0.09(-0.20%)
Feb 21, 2023 42.02 42.19 41.84 41.84 654,076 -0.41(-0.96%)
Feb 17, 2023 42.10 42.31 41.99 42.25 207,849 -0.29(-0.69%)
Feb 16, 2023 42.38 42.85 42.27 42.54 323,327 -0.07(-0.16%)
Feb 15, 2023 42.30 42.62 42.21 42.61 311,284 -0.77(-1.79%)
Feb 14, 2023 43.13 43.59 42.98 43.38 280,279 -0.09(-0.22%)
Feb 13, 2023 43.16 43.48 43.13 43.48 612,197 +0.32(+0.74%)
Feb 10, 2023 43.29 43.31 43.02 43.16 358,027 -0.33(-0.76%)
Feb 09, 2023 44.07 44.08 43.36 43.49 259,372 +0.08(+0.20%)
Feb 08, 2023 43.65 43.70 43.35 43.40 349,090 -0.27(-0.63%)
Feb 07, 2023 43.17 43.81 43.05 43.68 574,784 +0.26(+0.59%)
Feb 06, 2023 43.40 43.53 43.14 43.42 280,785 -0.40(-0.91%)
Feb 03, 2023 43.98 44.23 43.76 43.82 491,354 -0.58(-1.30%)
Feb 02, 2023 44.70 44.71 44.21 44.39 571,141 -0.36(-0.80%)
Feb 01, 2023 44.29 44.96 44.00 44.75 707,236 +0.43(+0.98%)
Jan 31, 2023 44.07 44.36 43.92 44.32 849,122 +0.09(+0.19%)
Jan 30, 2023 44.38 44.56 44.23 44.23 822,808 -0.44(-0.99%)
Jan 27, 2023 44.61 44.76 44.46 44.68 376,768 -0.17(-0.38%)
Jan 26, 2023 44.77 44.85 44.45 44.85 1,476,640 +0.30(+0.68%)
Jan 25, 2023 44.15 44.55 44.01 44.55 651,057 +0.42(+0.94%)
Jan 24, 2023 43.91 44.21 43.79 44.13 525,542 +0.03(+0.06%)
Jan 23, 2023 43.67 44.17 43.64 44.10 690,689 +0.37(+0.84%)
Jan 20, 2023 43.36 43.75 43.18 43.73 579,030 +0.60(+1.40%)
Jan 19, 2023 43.04 43.28 42.89 43.13 3,808,447 +0.25(+0.59%)
Jan 18, 2023 43.66 43.70 42.87 42.87 543,566 -0.28(-0.66%)
Jan 17, 2023 43.14 43.28 43.09 43.16 587,421 -0.04(-0.09%)
Jan 13, 2023 42.68 43.21 42.68 43.19 219,521 +0.24(+0.55%)
Jan 12, 2023 42.70 43.02 42.24 42.96 320,728 +0.72(+1.70%)
Jan 11, 2023 42.04 42.28 41.97 42.24 527,811 +0.33(+0.79%)
Jan 10, 2023 41.76 41.92 41.58 41.91 325,090 +0.08(+0.18%)
Jan 09, 2023 42.11 42.27 41.83 41.83 1,098,600 -0.09(-0.23%)
Jan 06, 2023 41.15 41.95 40.88 41.93 1,377,150 +1.08(+2.64%)
Jan 05, 2023 40.97 41.04 40.79 40.85 256,075 -0.48(-1.17%)
Jan 04, 2023 41.29 41.43 41.03 41.33 570,094 +1.03(+2.55%)
Jan 03, 2023 40.20 40.51 40.09 40.30 434,328 -0.11(-0.28%)
Dec 30, 2022 40.44 40.60 40.27 40.42 793,854 -0.25(-0.60%)
Dec 29, 2022 40.40 40.74 40.36 40.66 445,084 +0.48(+1.20%)
Dec 28, 2022 40.83 40.87 40.18 40.18 542,176 -0.61(-1.50%)
Dec 27, 2022 40.59 40.96 40.53 40.80 606,062 +0.31(+0.77%)
Dec 23, 2022 40.22 40.48 40.16 40.48 484,814 +0.50(+1.25%)
Dec 22, 2022 40.24 40.26 39.68 39.98 372,774 -0.53(-1.31%)
Dec 21, 2022 40.33 40.58 40.23 40.51 497,923 +0.56(+1.39%)
Dec 20, 2022 39.90 40.19 39.90 39.95 376,019 -0.18(-0.45%)
Dec 19, 2022 40.46 40.46 40.03 40.13 436,090 -0.07(-0.16%)
Dec 16, 2022 40.30 40.42 40.06 40.20 428,777 -0.19(-0.47%)
Dec 15, 2022 40.98 41.00 40.31 40.39 684,906 -1.03(-2.49%)
Dec 14, 2022 41.49 41.71 41.13 41.42 458,955 -0.24(-0.57%)
Dec 13, 2022 42.23 42.32 41.59 41.66 1,195,328 +0.68(+1.66%)
Dec 12, 2022 40.84 40.98 40.70 40.98 348,902 +0.08(+0.20%)
Dec 09, 2022 41.01 41.26 40.89 40.89 484,641 +0.01(+0.02%)
Dec 08, 2022 40.68 40.89 40.56 40.88 645,641 +0.55(+1.36%)
Dec 07, 2022 40.35 40.50 40.20 40.33 439,592 -0.24(-0.60%)
Dec 06, 2022 40.89 40.95 40.46 40.58 558,374 +0.00(+0.00%)
Dec 05, 2022 41.15 41.23 40.50 40.58 1,031,669 -0.57(-1.38%)
Dec 02, 2022 40.70 41.24 40.66 41.14 451,098 -0.07(-0.16%)
Dec 01, 2022 41.34 41.42 41.03 41.21 599,959 +0.27(+0.66%)
Nov 30, 2022 40.46 41.06 40.18 40.94 1,123,181 +1.04(+2.61%)
Nov 29, 2022 39.90 40.13 39.81 39.90 671,486 +0.59(+1.49%)
Nov 28, 2022 39.49 39.79 39.31 39.31 737,658 -0.54(-1.35%)
Nov 25, 2022 39.81 39.95 39.78 39.85 404,981 +0.00(+0.00%)
Nov 23, 2022 39.46 39.90 39.46 39.85 811,746 +0.35(+0.89%)
Nov 22, 2022 39.23 39.54 39.17 39.50 541,089 +0.39(+1.00%)
Nov 21, 2022 39.12 39.15 38.88 39.11 543,097 -0.48(-1.22%)
Nov 18, 2022 39.72 39.72 39.46 39.59 719,050 -0.12(-0.30%)
Nov 17, 2022 39.15 39.71 39.15 39.71 436,861 +0.15(+0.38%)
Nov 16, 2022 39.74 39.84 39.48 39.56 1,110,569 -0.30(-0.75%)
Nov 15, 2022 39.94 40.14 39.61 39.86 886,294 +0.73(+1.88%)
Nov 14, 2022 39.28 39.47 39.13 39.13 593,483 -0.22(-0.57%)
Nov 11, 2022 38.98 39.43 38.88 39.35 735,677 +1.10(+2.87%)
Nov 10, 2022 37.72 38.29 37.52 38.25 1,328,318 +1.89(+5.19%)
Nov 09, 2022 36.77 36.96 36.35 36.37 736,507 -0.70(-1.88%)
Nov 08, 2022 37.02 37.38 36.82 37.06 524,472 +0.26(+0.71%)
Nov 07, 2022 36.91 36.91 36.63 36.80 756,782 +0.07(+0.18%)
Nov 04, 2022 36.61 36.79 36.24 36.74 738,461 +1.71(+4.88%)
Nov 03, 2022 34.81 35.22 34.77 35.03 557,584 -0.44(-1.23%)
Nov 02, 2022 36.11 35.47 35.47 792,994 -0.43(-1.19%)
Nov 01, 2022 36.33 36.33 35.78 35.89 1,123,175 +0.64(+1.82%)
Oct 31, 2022 34.99 35.29 34.99 35.25 843,355 -0.12(-0.34%)
Oct 28, 2022 35.14 35.39 35.03 35.37 728,474 -0.01(-0.03%)
Oct 27, 2022 35.55 35.80 35.36 35.38 463,038 -0.25(-0.70%)
Oct 26, 2022 35.32 35.87 35.29 35.63 649,651 +0.43(+1.21%)
Oct 25, 2022 34.77 35.23 34.77 35.20 438,332 +0.47(+1.36%)
Oct 24, 2022 34.60 34.76 34.33 34.73 796,168 -0.72(-2.02%)
Oct 21, 2022 34.53 35.45 34.41 35.45 691,181 +0.55(+1.57%)
Oct 20, 2022 35.07 35.54 34.84 34.90 552,331 -0.02(-0.05%)
Oct 19, 2022 34.98 35.17 34.74 34.92 662,649 -0.33(-0.92%)
Oct 18, 2022 35.55 35.59 34.92 35.24 519,528 +0.10(+0.29%)
Oct 17, 2022 34.97 35.33 34.97 35.14 756,017 +0.66(+1.91%)
Oct 14, 2022 35.34 35.40 34.45 34.48 545,565 -0.86(-2.45%)
Oct 13, 2022 34.04 35.45 34.03 35.34 1,111,483 +0.49(+1.41%)
Oct 12, 2022 34.78 35.01 34.67 34.85 449,278 -0.09(-0.27%)
Oct 11, 2022 35.08 35.43 34.79 34.94 524,592 -0.43(-1.21%)
Oct 10, 2022 35.53 35.54 35.18 35.37 562,100 -0.46(-1.27%)
Oct 07, 2022 36.13 36.21 35.70 35.83 792,419 -0.51(-1.41%)
Oct 06, 2022 36.47 36.69 36.25 36.34 649,167 -0.44(-1.19%)
Oct 05, 2022 36.51 36.95 36.32 36.78 632,700 +0.07(+0.20%)
Oct 04, 2022 36.25 36.75 36.19 36.70 915,628 +1.03(+2.89%)
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.