Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

39.17 +0.52 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.86 39.32 38.86 39.17 14,076 +0.52(+1.33%)
Mar 27, 2024 38.49 38.94 38.49 38.65 26,234 +0.08(+0.21%)
Mar 26, 2024 39.08 39.08 38.57 38.57 6,081 -0.53(-1.35%)
Mar 25, 2024 39.05 39.68 39.05 39.10 13,777 -0.22(-0.57%)
Mar 22, 2024 39.32 39.41 39.24 39.33 5,878 -0.22(-0.56%)
Mar 21, 2024 39.66 39.69 39.38 39.55 109,181 +0.05(+0.12%)
Mar 20, 2024 38.81 39.50 38.38 39.50 11,165 +1.11(+2.89%)
Mar 19, 2024 38.80 38.83 38.42 38.39 13,669 -0.55(-1.41%)
Mar 18, 2024 39.22 39.44 38.94 38.94 37,430 -0.22(-0.56%)
Mar 15, 2024 38.50 39.23 38.50 39.16 12,427 +0.79(+2.05%)
Mar 14, 2024 38.45 38.45 38.23 38.37 5,928 -0.04(-0.09%)
Mar 13, 2024 37.66 38.60 37.65 38.41 36,528 +1.08(+2.90%)
Mar 12, 2024 37.15 37.42 37.14 37.33 6,924 -0.03(-0.09%)
Mar 11, 2024 37.39 37.42 37.26 37.36 9,155 +0.27(+0.73%)
Mar 08, 2024 36.87 37.17 36.87 37.09 3,166 +0.37(+1.00%)
Mar 07, 2024 36.31 36.88 36.30 36.72 63,745 +0.76(+2.12%)
Mar 06, 2024 35.94 36.19 35.88 35.96 24,092 +0.42(+1.17%)
Mar 05, 2024 35.73 35.84 35.32 35.54 68,915 -0.11(-0.30%)
Mar 04, 2024 35.53 35.87 35.53 35.65 27,925 +0.18(+0.52%)
Mar 01, 2024 35.67 35.67 35.11 35.46 8,256 +0.31(+0.89%)
Feb 29, 2024 34.72 35.30 34.70 35.15 7,350 +0.43(+1.24%)
Feb 28, 2024 35.23 35.23 34.70 34.72 2,792 -0.43(-1.22%)
Feb 27, 2024 35.11 35.25 35.07 35.15 4,437 +0.11(+0.32%)
Feb 26, 2024 34.80 35.04 34.80 35.04 3,248 -0.09(-0.26%)
Feb 23, 2024 34.84 35.17 34.84 35.13 3,406 +0.04(+0.12%)
Feb 22, 2024 35.15 35.17 35.03 35.09 3,489 +0.07(+0.20%)
Feb 21, 2024 34.99 35.10 34.88 35.02 2,765 +0.03(+0.09%)
Feb 20, 2024 35.14 35.25 34.83 34.98 9,762 -0.08(-0.21%)
Feb 16, 2024 35.00 35.25 35.00 35.06 11,614 +0.21(+0.60%)
Feb 15, 2024 33.84 34.85 33.84 34.85 7,848 +1.02(+3.02%)
Feb 14, 2024 33.61 34.05 33.54 33.83 7,807 +0.41(+1.24%)
Feb 13, 2024 33.58 33.58 33.27 33.42 5,780 -0.45(-1.34%)
Feb 12, 2024 33.25 33.99 33.23 33.87 3,329 +0.34(+1.02%)
Feb 09, 2024 33.54 33.57 33.40 33.53 3,504 +0.01(+0.03%)
Feb 08, 2024 33.76 33.78 33.52 33.52 3,272 -0.34(-1.01%)
Feb 07, 2024 33.50 33.86 33.50 33.86 136,559 +0.13(+0.39%)
Feb 06, 2024 33.49 33.75 33.48 33.73 3,270 +0.54(+1.63%)
Feb 05, 2024 33.39 33.40 33.02 33.19 17,769 -0.48(-1.43%)
Feb 02, 2024 33.55 33.79 33.51 33.67 66,128 -0.48(-1.41%)
Feb 01, 2024 33.94 34.18 33.86 34.15 8,842 +0.49(+1.44%)
Jan 31, 2024 33.69 34.09 33.66 33.66 11,735 -0.15(-0.43%)
Jan 30, 2024 33.68 34.13 33.68 33.81 10,137 -0.31(-0.90%)
Jan 29, 2024 33.73 34.16 33.73 34.12 13,334 +0.35(+1.03%)
Jan 26, 2024 33.84 33.98 33.76 33.77 14,000 +0.13(+0.38%)
Jan 25, 2024 33.63 33.73 33.58 33.64 12,733 +0.29(+0.88%)
Jan 24, 2024 33.90 34.38 33.26 33.35 233,439 -0.24(-0.72%)
Jan 23, 2024 33.58 33.59 33.44 33.59 1,494 +0.25(+0.74%)
Jan 22, 2024 33.31 33.41 33.20 33.35 2,395 +0.07(+0.21%)
Jan 19, 2024 32.99 33.34 32.87 33.28 3,596 +0.25(+0.75%)
Jan 18, 2024 33.13 33.13 33.03 33.03 2,113 -0.13(-0.39%)
Jan 17, 2024 33.32 33.32 33.02 33.16 7,085 -0.40(-1.19%)
Jan 16, 2024 33.53 33.67 33.52 33.56 11,293 -0.44(-1.29%)
Jan 12, 2024 34.03 34.14 33.89 34.00 3,238 +0.34(+1.00%)
Jan 11, 2024 33.65 33.73 33.37 33.66 5,306 -0.14(-0.40%)
Jan 10, 2024 33.71 33.92 33.60 33.80 2,904 +0.17(+0.51%)
Jan 09, 2024 33.80 33.85 33.63 33.63 5,358 -0.26(-0.77%)
Jan 08, 2024 33.57 34.25 33.54 33.89 10,333 +0.16(+0.48%)
Jan 05, 2024 33.90 34.06 33.58 33.73 9,685 -0.07(-0.20%)
Jan 04, 2024 33.51 33.88 33.51 33.80 34,834 +0.13(+0.37%)
Jan 03, 2024 33.88 33.88 33.48 33.67 6,115 -0.37(-1.08%)
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.