Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

39.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 40.05 40.05 39.61 39.85 7,757 +0.00(+0.00%)
Jun 14, 2024 39.74 40.31 39.56 39.85 23,041 -0.30(-0.76%)
Jun 13, 2024 40.56 40.56 40.00 40.16 7,552 -0.69(-1.68%)
Jun 12, 2024 40.92 41.07 40.72 40.84 14,235 +0.44(+1.09%)
Jun 11, 2024 40.89 40.92 40.17 40.40 27,950 -0.64(-1.55%)
Jun 10, 2024 40.81 41.05 40.71 41.04 25,326 +0.18(+0.44%)
Jun 07, 2024 41.15 41.35 40.77 40.86 27,894 -1.10(-2.63%)
Jun 06, 2024 41.59 42.15 41.18 41.96 189,271 +0.49(+1.19%)
Jun 05, 2024 41.50 41.59 41.12 41.47 33,581 +0.19(+0.45%)
Jun 04, 2024 41.89 41.89 41.00 41.28 113,739 -1.28(-3.01%)
Jun 03, 2024 42.97 43.08 42.34 42.56 9,853 -0.25(-0.59%)
May 31, 2024 42.73 42.85 42.25 42.81 12,060 +0.88(+2.10%)
May 30, 2024 41.69 42.12 41.59 41.94 18,420 -0.30(-0.72%)
May 29, 2024 42.47 42.47 41.98 42.24 80,854 -0.62(-1.44%)
May 28, 2024 42.49 42.95 42.38 42.85 27,835 +0.87(+2.07%)
May 24, 2024 41.72 42.26 41.70 41.98 15,361 +0.26(+0.62%)
May 23, 2024 42.27 42.27 41.43 41.73 32,428 -0.15(-0.36%)
May 22, 2024 43.36 43.36 41.88 41.88 53,139 -1.91(-4.37%)
May 21, 2024 43.67 43.91 43.56 43.79 12,696 -0.07(-0.16%)
May 20, 2024 43.41 43.88 43.31 43.86 57,312 +0.80(+1.86%)
May 17, 2024 42.36 43.31 42.36 43.06 39,992 +1.02(+2.42%)
May 16, 2024 42.09 42.36 42.02 42.04 7,151 -0.29(-0.70%)
May 15, 2024 42.54 42.54 41.69 42.34 15,455 +0.18(+0.43%)
May 14, 2024 41.72 42.26 41.68 42.16 14,338 +0.61(+1.47%)
May 13, 2024 42.51 42.51 41.34 41.54 16,381 -0.04(-0.09%)
May 10, 2024 41.92 42.05 41.44 41.58 18,898 +0.22(+0.54%)
May 09, 2024 40.80 41.53 40.68 41.36 140,919 +0.84(+2.07%)
May 08, 2024 40.35 40.61 40.15 40.52 41,622 -0.15(-0.36%)
May 07, 2024 40.78 40.79 40.67 40.67 4,412 +0.00(+0.00%)
May 06, 2024 40.82 40.82 40.62 40.67 36,503 +0.43(+1.08%)
May 03, 2024 39.97 40.37 39.94 40.23 25,842 +0.41(+1.04%)
May 02, 2024 39.97 39.99 39.50 39.82 20,665 +0.19(+0.47%)
May 01, 2024 39.82 40.27 39.38 39.63 19,465 -0.24(-0.61%)
Apr 30, 2024 40.33 40.42 39.86 39.88 19,557 -0.84(-2.06%)
Apr 29, 2024 40.52 40.76 39.96 40.72 11,971 +0.60(+1.49%)
Apr 26, 2024 39.78 40.18 39.73 40.12 10,182 +0.62(+1.56%)
Apr 25, 2024 39.06 39.60 38.85 39.50 17,960 +0.51(+1.32%)
Apr 24, 2024 39.06 39.11 38.71 38.99 2,365 +0.30(+0.77%)
Apr 23, 2024 38.30 39.02 38.30 38.69 17,670 -0.18(-0.46%)
Apr 22, 2024 38.89 38.94 38.29 38.87 15,620 -0.22(-0.57%)
Apr 19, 2024 39.35 39.41 39.05 39.09 13,770 +0.16(+0.40%)
Apr 18, 2024 38.63 39.14 38.51 38.94 10,130 +0.47(+1.22%)
Apr 17, 2024 38.78 38.78 38.11 38.47 17,367 +0.19(+0.51%)
Apr 16, 2024 37.98 38.37 37.41 38.27 11,767 -0.18(-0.46%)
Apr 15, 2024 39.23 39.28 38.44 38.45 24,232 -0.52(-1.34%)
Apr 12, 2024 40.24 40.24 38.89 38.97 11,822 -0.79(-1.99%)
Apr 11, 2024 39.61 39.79 39.23 39.76 3,801 +0.42(+1.06%)
Apr 10, 2024 39.05 39.67 39.05 39.35 15,078 -0.28(-0.71%)
Apr 09, 2024 39.82 40.00 39.49 39.63 8,851 +0.47(+1.20%)
Apr 08, 2024 39.26 39.31 39.09 39.16 8,544 +0.22(+0.58%)
Apr 05, 2024 39.14 39.14 38.82 38.94 5,559 -0.04(-0.10%)
Apr 04, 2024 39.21 39.69 38.98 38.98 78,204 -0.47(-1.20%)
Apr 03, 2024 38.85 39.57 38.85 39.45 21,762 +1.11(+2.90%)
Apr 02, 2024 38.31 38.45 38.31 38.34 2,921 +0.17(+0.45%)
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.