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 )

44.32 -0.02 (-0.05%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 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 (%)
Nov 29, 2002 9.966 9.975 9.953 9.975 84,636 -0.02(-0.17%)
Nov 27, 2002 9.921 9.994 9.921 9.992 36,196 +0.06(+0.64%)
Nov 26, 2002 9.927 9.945 9.895 9.928 35,132 -0.07(-0.73%)
Nov 25, 2002 10.03 10.03 9.977 10.00 38,326 -0.06(-0.56%)
Nov 22, 2002 9.979 10.08 9.979 10.06 28,744 +0.05(+0.45%)
Nov 21, 2002 9.930 10.02 9.930 10.01 62,279 +0.05(+0.47%)
Nov 20, 2002 9.878 9.975 9.878 9.966 83,039 +0.14(+1.43%)
Nov 19, 2002 9.827 9.851 9.825 9.825 11,710 -0.03(-0.27%)
Nov 18, 2002 9.928 9.928 9.827 9.851 112,848 -0.09(-0.87%)
Nov 15, 2002 9.898 9.938 9.821 9.938 221,971 +0.09(+0.92%)
Nov 14, 2002 9.805 9.851 9.771 9.848 107,525 +0.15(+1.59%)
Nov 13, 2002 9.701 9.767 9.675 9.694 165,547 -0.04(-0.39%)
Nov 12, 2002 9.774 9.795 9.724 9.731 10,113 +0.08(+0.78%)
Nov 11, 2002 9.722 9.722 9.619 9.656 133,076 -0.23(-2.28%)
Nov 08, 2002 9.917 9.945 9.836 9.882 19,163 -0.06(-0.57%)
Nov 07, 2002 9.992 9.992 9.919 9.938 444,475 -0.14(-1.38%)
Nov 06, 2002 10.00 10.08 10.000 10.08 19,163 +0.14(+1.40%)
Nov 05, 2002 9.902 9.964 9.902 9.938 61,215 -0.06(-0.64%)
Nov 04, 2002 9.983 10.03 9.977 10.00 56,956 +0.15(+1.51%)
Nov 01, 2002 9.696 9.853 9.696 9.853 102,202 +0.04(+0.42%)
Oct 31, 2002 9.814 9.861 9.769 9.812 21,292 +0.11(+1.10%)
Oct 30, 2002 9.665 9.767 9.639 9.705 42,052 -0.04(-0.44%)
Oct 29, 2002 9.816 9.816 9.637 9.748 171,402 -0.13(-1.33%)
Oct 28, 2002 9.936 9.936 9.855 9.880 691,998 +0.04(+0.38%)
Oct 25, 2002 9.733 9.848 9.733 9.842 101,138 +0.16(+1.61%)
Oct 24, 2002 9.823 9.825 9.686 9.686 22,356 -0.11(-1.07%)
Oct 23, 2002 9.743 9.791 9.703 9.791 264,024 +0.16(+1.68%)
Oct 22, 2002 9.682 9.703 9.630 9.630 33,003 -0.09(-0.97%)
Oct 21, 2002 9.654 9.739 9.611 9.724 15,436 +0.05(+0.50%)
Oct 18, 2002 9.664 9.711 9.664 9.675 21,292 +0.05(+0.49%)
Oct 17, 2002 9.701 9.701 9.583 9.628 109,122 +0.16(+1.71%)
Oct 16, 2002 9.526 9.526 9.431 9.466 155,433 -0.21(-2.16%)
Oct 15, 2002 9.459 9.675 9.433 9.675 593,521 +0.37(+4.02%)
Oct 14, 2002 9.318 9.344 9.292 9.301 85,169 -0.02(-0.18%)
Oct 11, 2002 9.307 9.410 9.307 9.318 62,279 +0.08(+0.83%)
Oct 10, 2002 9.104 9.252 9.085 9.241 496,641 +0.05(+0.57%)
Oct 09, 2002 9.186 9.222 9.151 9.188 299,688 -0.11(-1.19%)
Oct 08, 2002 9.252 9.299 9.179 9.299 106,461 +0.05(+0.53%)
Oct 07, 2002 9.267 9.290 9.245 9.250 1,650,150 +0.01(+0.06%)
Oct 04, 2002 9.391 9.391 9.226 9.245 8,942,749 -0.07(-0.77%)
Oct 03, 2002 9.299 9.335 9.273 9.316 61,747 +0.10(+1.12%)
Oct 02, 2002 9.288 9.316 9.213 9.213 27,147 -0.22(-2.31%)
Oct 01, 2002 9.391 9.449 9.303 9.431 169,805 +0.13(+1.39%)
Sep 30, 2002 9.337 9.337 9.245 9.301 143,722 +0.00(+0.04%)
Sep 27, 2002 9.476 9.485 9.292 9.297 77,716 -0.09(-0.98%)
Sep 26, 2002 9.314 9.389 9.314 9.389 105,396 +0.04(+0.38%)
Sep 25, 2002 9.254 9.354 9.254 9.354 97,944 -0.04(-0.38%)
Sep 24, 2002 9.466 9.466 9.389 9.389 53,230 -0.10(-1.07%)
Sep 23, 2002 9.579 9.579 9.491 9.491 10,113 -0.13(-1.31%)
Sep 20, 2002 9.654 9.654 9.654 9.617 4,258 -0.08(-0.79%)
Sep 19, 2002 9.765 9.795 9.675 9.694 81,975 -0.08(-0.77%)
Sep 18, 2002 9.744 9.805 9.733 9.769 19,163 -0.09(-0.93%)
Sep 17, 2002 9.872 9.872 9.818 9.861 3,193 +0.03(+0.29%)
Sep 16, 2002 9.825 9.883 9.780 9.833 105,396 -0.08(-0.85%)
Sep 13, 2002 9.882 9.917 9.876 9.917 6,919 -0.01(-0.08%)
Sep 12, 2002 9.970 9.994 9.925 9.925 156,498 -0.04(-0.41%)
Sep 11, 2002 10.03 10.03 9.949 9.966 27,147 +0.05(+0.51%)
Sep 10, 2002 9.900 9.927 9.865 9.915 40,455 -0.02(-0.21%)
Sep 09, 2002 9.842 9.936 9.842 9.936 15,969 +0.09(+0.92%)
Sep 06, 2002 9.797 9.846 9.797 9.846 4,790 +0.12(+1.24%)
Sep 05, 2002 9.731 9.805 9.726 9.726 19,695 -0.14(-1.43%)
Sep 04, 2002 9.773 9.867 9.773 9.867 14,904 +0.03(+0.31%)
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.