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 (%)
May 30, 2003 10.71 10.78 10.71 10.78 69,155 +0.16(+1.52%)
May 29, 2003 10.69 10.74 10.62 10.62 150,013 -0.07(-0.69%)
May 28, 2003 10.62 10.72 10.60 10.70 268,641 -0.09(-0.85%)
May 27, 2003 10.70 10.81 10.70 10.79 38,301 +0.13(+1.20%)
May 23, 2003 10.68 10.68 10.62 10.66 12,767 +0.11(+1.05%)
May 22, 2003 10.53 10.61 10.51 10.55 53,196 +0.11(+1.06%)
May 21, 2003 10.40 10.45 10.36 10.44 112,244 +0.08(+0.78%)
May 20, 2003 10.33 10.39 10.33 10.36 375,034 +0.02(+0.24%)
May 19, 2003 10.34 10.43 10.33 10.33 89,901 -0.10(-0.92%)
May 16, 2003 10.43 10.45 10.40 10.43 70,751 +0.04(+0.38%)
May 15, 2003 10.43 10.43 10.35 10.39 102,668 -0.04(-0.36%)
May 14, 2003 10.39 10.43 10.35 10.43 25,002 -0.02(-0.16%)
May 13, 2003 10.45 10.49 10.42 10.44 97,349 -0.10(-0.93%)
May 12, 2003 10.34 10.54 10.34 10.54 450,572 +0.17(+1.69%)
May 09, 2003 10.24 10.37 10.24 10.37 57,452 +0.20(+1.94%)
May 08, 2003 10.15 10.25 10.15 10.17 25,534 -0.06(-0.61%)
May 07, 2003 10.25 10.25 10.20 10.23 85,646 -0.05(-0.44%)
May 06, 2003 10.19 10.30 10.19 10.28 118,095 +0.06(+0.55%)
May 05, 2003 10.18 10.23 10.17 10.22 50,536 +0.04(+0.42%)
May 02, 2003 10.10 10.18 10.10 10.18 36,705 +0.05(+0.45%)
May 01, 2003 10.08 10.13 10.08 10.13 7,979 +0.05(+0.50%)
Apr 30, 2003 10.02 10.13 10.02 10.08 38,301 -0.05(-0.45%)
Apr 29, 2003 10.07 10.13 10.04 10.13 142,034 +0.18(+1.83%)
Apr 28, 2003 9.869 9.988 9.869 9.944 107,988 +0.17(+1.69%)
Apr 25, 2003 9.916 9.916 9.779 9.779 101,073 -0.17(-1.66%)
Apr 24, 2003 10.01 10.01 9.907 9.944 647,399 -0.13(-1.29%)
Apr 23, 2003 10.06 10.07 10.03 10.07 79,262 -0.07(-0.67%)
Apr 22, 2003 10.01 10.14 9.972 10.14 55,856 +0.25(+2.53%)
Apr 21, 2003 9.931 9.933 9.854 9.892 55,324 -0.05(-0.53%)
Apr 17, 2003 9.869 9.959 9.869 9.944 44,684 +0.14(+1.48%)
Apr 16, 2003 9.933 9.933 9.800 9.800 37,237 -0.04(-0.36%)
Apr 15, 2003 9.832 9.839 9.807 9.835 375,566 +0.03(+0.35%)
Apr 14, 2003 9.756 9.801 9.715 9.801 29,789 +0.01(+0.10%)
Apr 11, 2003 9.832 9.832 9.728 9.792 72,878 +0.03(+0.29%)
Apr 10, 2003 9.756 9.764 9.700 9.764 61,175 +0.05(+0.52%)
Apr 09, 2003 9.719 9.773 9.704 9.713 60,111 -0.08(-0.84%)
Apr 08, 2003 9.786 9.803 9.756 9.796 193,634 +0.00(+0.00%)
Apr 07, 2003 9.952 9.959 9.796 9.796 54,792 -0.03(-0.33%)
Apr 04, 2003 9.775 9.828 9.756 9.828 138,842 +0.17(+1.75%)
Apr 03, 2003 9.721 9.721 9.608 9.659 49,472 -0.12(-1.21%)
Apr 02, 2003 9.724 9.777 9.685 9.777 50,536 +0.10(+0.99%)
Apr 01, 2003 9.640 9.681 9.617 9.681 23,406 +0.00(+0.02%)
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%)
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.