Skip to main content

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

43.86 +0.25 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 43.32 43.61 43.30 43.41 521,135 -0.13(-0.30%)
Dec 28, 2023 43.63 43.80 43.50 43.54 577,937 +0.12(+0.28%)
Dec 27, 2023 43.26 43.44 43.20 43.42 432,735 +0.22(+0.51%)
Dec 26, 2023 43.03 43.21 42.93 43.20 349,582 +0.24(+0.56%)
Dec 22, 2023 42.95 43.09 42.75 42.96 559,034 +0.15(+0.35%)
Dec 21, 2023 42.53 42.85 42.46 42.81 513,292 +0.88(+2.10%)
Dec 20, 2023 42.57 42.65 41.93 41.93 452,066 -0.66(-1.56%)
Dec 19, 2023 42.37 42.66 42.33 42.59 431,689 +0.72(+1.73%)
Dec 18, 2023 42.09 42.09 41.80 41.87 391,378 +0.26(+0.63%)
Dec 15, 2023 41.80 42.01 41.61 41.61 333,548 -0.25(-0.61%)
Dec 14, 2023 41.63 42.04 41.58 41.86 548,856 +0.66(+1.61%)
Dec 13, 2023 40.40 41.22 40.22 41.20 545,052 +1.05(+2.61%)
Dec 12, 2023 40.05 40.18 39.91 40.15 365,723 +0.03(+0.07%)
Dec 11, 2023 39.97 40.14 39.94 40.12 300,665 -0.01(-0.02%)
Dec 08, 2023 39.94 40.26 39.92 40.13 388,524 +0.13(+0.32%)
Dec 07, 2023 39.95 40.07 39.74 40.00 290,569 +0.28(+0.71%)
Dec 06, 2023 40.09 40.17 39.70 39.72 730,289 +0.21(+0.52%)
Dec 05, 2023 39.42 39.55 39.33 39.51 909,927 -0.41(-1.03%)
Dec 04, 2023 39.93 40.16 39.85 39.92 731,144 -0.60(-1.47%)
Dec 01, 2023 39.92 40.53 39.85 40.52 1,335,573 +0.62(+1.54%)
Nov 30, 2023 39.80 39.95 39.62 39.91 1,008,382 -0.02(-0.05%)
Nov 29, 2023 40.03 40.08 39.84 39.92 452,629 -0.26(-0.66%)
Nov 28, 2023 40.01 40.27 39.92 40.19 423,043 +0.28(+0.71%)
Nov 27, 2023 39.94 39.96 39.81 39.91 618,236 -0.34(-0.85%)
Nov 24, 2023 40.01 40.26 40.01 40.25 130,910 +0.18(+0.44%)
Nov 22, 2023 40.15 40.15 39.90 40.07 371,307 -0.06(-0.15%)
Nov 21, 2023 40.27 40.29 40.02 40.13 444,079 -0.18(-0.44%)
Nov 20, 2023 40.02 40.34 39.98 40.31 299,505 +0.30(+0.76%)
Nov 17, 2023 39.88 40.01 39.75 40.00 414,988 +0.35(+0.89%)
Nov 16, 2023 39.65 39.82 39.48 39.65 334,937 -0.36(-0.90%)
Nov 15, 2023 40.03 40.24 39.97 40.01 376,846 +0.10(+0.25%)
Nov 14, 2023 39.56 39.97 39.53 39.91 665,280 +0.99(+2.54%)
Nov 13, 2023 38.64 38.99 38.58 38.93 346,502 +0.26(+0.68%)
Nov 10, 2023 38.55 38.68 38.27 38.66 305,992 -0.04(-0.10%)
Nov 09, 2023 39.19 39.28 38.67 38.70 388,432 -0.26(-0.68%)
Nov 08, 2023 39.09 39.18 38.88 38.97 444,238 -0.12(-0.30%)
Nov 07, 2023 39.02 39.10 38.88 39.08 449,381 -0.43(-1.09%)
Nov 06, 2023 39.64 39.67 39.41 39.51 424,577 -0.04(-0.10%)
Nov 03, 2023 39.34 39.62 39.34 39.55 768,689 +0.68(+1.76%)
Nov 02, 2023 38.63 38.89 38.57 38.87 934,585 +0.77(+2.03%)
Nov 01, 2023 37.79 38.10 37.70 38.10 772,692 +0.50(+1.33%)
Oct 31, 2023 37.49 37.61 37.36 37.60 585,463 -0.20(-0.52%)
Oct 30, 2023 37.82 37.90 37.60 37.79 476,984 +0.48(+1.28%)
Oct 27, 2023 37.65 37.67 37.21 37.31 439,026 -0.11(-0.29%)
Oct 26, 2023 37.53 37.57 37.24 37.42 318,531 -0.12(-0.31%)
Oct 25, 2023 37.65 37.81 37.49 37.54 337,507 -0.53(-1.39%)
Oct 24, 2023 37.88 38.10 37.82 38.07 426,476 +0.53(+1.41%)
Oct 23, 2023 37.35 37.75 37.23 37.54 353,051 +0.10(+0.26%)
Oct 20, 2023 37.71 37.74 37.42 37.44 271,247 -0.53(-1.39%)
Oct 19, 2023 38.07 38.33 37.88 37.97 576,927 -0.46(-1.20%)
Oct 18, 2023 38.79 38.80 38.36 38.43 411,824 -0.66(-1.68%)
Oct 17, 2023 38.69 39.22 38.64 39.08 176,707 +0.09(+0.23%)
Oct 16, 2023 38.66 39.00 38.56 39.00 412,677 +0.51(+1.32%)
Oct 13, 2023 38.68 38.81 38.38 38.49 724,571 -0.26(-0.68%)
Oct 12, 2023 39.29 39.32 38.60 38.75 307,822 -0.66(-1.66%)
Oct 11, 2023 39.47 39.56 39.16 39.41 476,871 +0.02(+0.05%)
Oct 10, 2023 39.09 39.46 39.08 39.39 382,040 +0.54(+1.38%)
Oct 09, 2023 38.49 38.91 38.47 38.85 265,739 -0.07(-0.18%)
Oct 06, 2023 38.31 39.01 38.18 38.92 589,439 +0.61(+1.58%)
Oct 05, 2023 38.07 38.35 38.00 38.31 450,191 +0.37(+0.98%)
Oct 04, 2023 38.00 38.00 37.63 37.94 1,193,901 +0.09(+0.23%)
Oct 03, 2023 37.96 38.09 37.70 37.85 900,129 -0.37(-0.97%)
Oct 02, 2023 38.58 38.61 38.14 38.22 867,596 -0.67(-1.73%)
Sep 29, 2023 39.43 39.43 38.81 38.90 327,306 -0.05(-0.13%)
Sep 28, 2023 38.59 39.02 38.52 38.95 260,468 +0.51(+1.32%)
Sep 27, 2023 38.70 38.70 38.21 38.44 380,732 -0.07(-0.18%)
Sep 26, 2023 38.70 38.85 38.47 38.51 267,655 -0.49(-1.25%)
Sep 25, 2023 38.77 39.02 38.91 39.00 272,157 -0.10(-0.25%)
Sep 22, 2023 39.32 39.37 39.04 39.09 344,241 +0.51(+1.32%)
Sep 21, 2023 38.87 38.89 38.56 38.58 253,618 -1.04(-2.62%)
Sep 20, 2023 39.93 40.16 39.61 39.62 190,440 -0.14(-0.34%)
Sep 19, 2023 39.92 39.95 39.70 39.76 138,155 -0.07(-0.17%)
Sep 18, 2023 39.83 39.90 39.68 39.83 345,900 -0.18(-0.44%)
Sep 15, 2023 40.17 40.27 39.96 40.00 195,510 -0.12(-0.29%)
Sep 14, 2023 39.94 40.16 39.87 40.12 144,771 +0.58(+1.46%)
Sep 13, 2023 39.61 39.70 39.48 39.54 191,074 -0.14(-0.35%)
Sep 12, 2023 39.58 39.83 39.56 39.68 343,368 -0.02(-0.05%)
Sep 11, 2023 39.89 39.90 39.66 39.70 247,443 +0.37(+0.94%)
Sep 08, 2023 39.41 39.48 39.29 39.33 254,930 -0.10(-0.25%)
Sep 07, 2023 39.46 39.55 39.30 39.43 375,684 -0.28(-0.71%)
Sep 06, 2023 39.82 39.95 39.59 39.71 623,691 -0.27(-0.68%)
Sep 05, 2023 40.15 40.15 39.96 39.98 515,028 -0.43(-1.06%)
Sep 01, 2023 40.61 40.62 40.26 40.41 325,539 +0.15(+0.36%)
Aug 31, 2023 40.42 40.47 40.15 40.27 346,533 -0.10(-0.24%)
Aug 30, 2023 40.43 40.58 40.30 40.36 177,136 +0.18(+0.44%)
Aug 29, 2023 39.60 40.22 39.52 40.19 280,266 +0.71(+1.81%)
Aug 28, 2023 39.35 39.51 39.32 39.47 265,779 +0.45(+1.15%)
Aug 25, 2023 39.09 39.21 38.72 39.02 227,798 +0.21(+0.53%)
Aug 24, 2023 39.21 39.24 38.82 38.82 660,945 -0.57(-1.44%)
Aug 23, 2023 39.02 39.45 38.97 39.39 251,998 +0.67(+1.74%)
Aug 22, 2023 38.97 38.97 38.66 38.71 723,767 -0.21(-0.53%)
Aug 21, 2023 38.86 38.94 38.64 38.92 372,757 -0.08(-0.20%)
Aug 18, 2023 38.79 39.07 38.75 39.00 428,652 -0.10(-0.25%)
Aug 17, 2023 39.52 39.55 39.03 39.09 340,380 -0.22(-0.55%)
Aug 16, 2023 39.46 39.70 39.28 39.31 674,852 -0.50(-1.25%)
Aug 15, 2023 40.19 40.19 39.72 39.81 263,037 -0.64(-1.57%)
Aug 14, 2023 40.25 40.50 40.09 40.44 353,367 -0.27(-0.67%)
Aug 11, 2023 40.77 40.90 40.61 40.72 368,309 -0.38(-0.93%)
Aug 10, 2023 41.43 41.65 41.08 41.10 282,433 +0.06(+0.14%)
Aug 09, 2023 41.20 41.22 40.91 41.04 506,274 +0.00(+0.00%)
Aug 08, 2023 40.82 41.06 40.65 41.04 505,035 -0.38(-0.92%)
Aug 07, 2023 41.45 41.47 41.20 41.42 190,575 +0.16(+0.38%)
Aug 04, 2023 41.50 41.78 41.26 41.26 345,000 -0.09(-0.21%)
Aug 03, 2023 41.19 41.55 41.18 41.35 274,204 +0.08(+0.19%)
Aug 02, 2023 41.60 41.64 41.23 41.27 195,519 -0.99(-2.34%)
Aug 01, 2023 42.41 42.48 42.22 42.26 263,418 -0.70(-1.64%)
Jul 31, 2023 42.87 43.08 42.83 42.97 278,090 +0.32(+0.76%)
Jul 28, 2023 42.66 42.84 42.58 42.64 467,484 +0.15(+0.35%)
Jul 27, 2023 43.16 43.16 42.44 42.50 545,597 -0.27(-0.64%)
Jul 26, 2023 42.52 42.94 42.47 42.77 472,299 +0.28(+0.67%)
Jul 25, 2023 42.39 42.55 42.34 42.49 181,472 +0.26(+0.63%)
Jul 24, 2023 41.91 42.33 41.84 42.22 205,982 +0.08(+0.19%)
Jul 21, 2023 42.23 42.28 42.12 42.14 127,463 -0.10(-0.23%)
Jul 20, 2023 42.36 42.51 42.20 42.24 236,855 -0.02(-0.05%)
Jul 19, 2023 42.30 42.41 42.18 42.26 246,087 -0.10(-0.23%)
Jul 18, 2023 42.18 42.51 42.17 42.36 296,222 -0.01(-0.02%)
Jul 17, 2023 42.16 42.40 42.12 42.37 177,788 -0.17(-0.39%)
Jul 14, 2023 42.77 42.77 42.49 42.54 563,767 -0.22(-0.53%)
Jul 13, 2023 42.49 42.80 42.46 42.76 300,276 +1.10(+2.63%)
Jul 12, 2023 41.43 41.72 41.43 41.66 386,837 +0.84(+2.06%)
Jul 11, 2023 40.53 40.86 40.48 40.82 275,565 +0.49(+1.21%)
Jul 10, 2023 40.04 40.38 40.04 40.34 347,466 -0.11(-0.27%)
Jul 07, 2023 40.04 40.58 40.04 40.44 321,362 +0.26(+0.66%)
Jul 06, 2023 40.36 40.37 39.99 40.18 331,900 -1.02(-2.47%)
Jul 05, 2023 41.37 41.39 41.19 41.20 208,049 -0.31(-0.75%)
Jul 03, 2023 41.51 41.61 41.43 41.51 169,979 +0.21(+0.50%)
Jun 30, 2023 41.17 41.37 41.16 41.30 260,763 +0.32(+0.79%)
Jun 29, 2023 40.82 41.01 40.74 40.98 224,071 +0.08(+0.19%)
Jun 28, 2023 40.85 41.01 40.78 40.90 451,926 -0.19(-0.45%)
Jun 27, 2023 40.98 41.15 40.84 41.09 506,182 +0.40(+0.99%)
Jun 26, 2023 40.60 40.79 40.54 40.69 349,981 +0.02(+0.05%)
Jun 23, 2023 40.61 40.75 40.54 40.67 638,303 -0.95(-2.28%)
Jun 22, 2023 41.54 41.68 41.50 41.62 578,992 -0.62(-1.46%)
Jun 21, 2023 42.11 42.38 42.04 42.23 959,705 -0.13(-0.30%)
Jun 20, 2023 42.55 42.60 42.28 42.36 520,256 -0.27(-0.64%)
Jun 16, 2023 43.00 43.00 42.63 42.63 399,825 +0.12(+0.28%)
Jun 15, 2023 42.09 42.56 42.08 42.52 209,848 -0.09(-0.22%)
May 08, 2023 42.71 42.74 42.51 42.61 331,124 +0.09(+0.20%)
May 05, 2023 42.03 42.60 42.01 42.52 332,056 +0.76(+1.82%)
May 04, 2023 41.71 41.85 41.60 41.76 354,286 +0.16(+0.39%)
May 03, 2023 41.70 41.97 41.60 41.60 572,635 -0.20(-0.48%)
May 02, 2023 42.02 42.06 41.61 41.80 754,144 -0.54(-1.27%)
May 01, 2023 42.50 42.57 42.28 42.34 335,464 -0.02(-0.05%)
Apr 28, 2023 41.99 42.39 41.97 42.36 718,810 +0.08(+0.18%)
Apr 27, 2023 41.93 42.28 41.81 42.28 322,466 +0.54(+1.29%)
Apr 26, 2023 41.99 42.00 41.72 41.75 371,470 +0.10(+0.23%)
Apr 25, 2023 42.10 42.10 41.65 41.65 690,522 -0.81(-1.90%)
Apr 24, 2023 42.33 42.46 42.29 42.46 448,324 +0.04(+0.09%)
Apr 21, 2023 42.51 42.51 42.23 42.42 928,332 -0.31(-0.72%)
Apr 20, 2023 42.75 42.98 42.65 42.72 199,869 -0.10(-0.22%)
Apr 19, 2023 42.76 42.86 42.74 42.82 183,124 -0.14(-0.33%)
Apr 18, 2023 42.97 42.99 42.84 42.96 165,416 +0.12(+0.27%)
Apr 17, 2023 42.78 42.89 42.66 42.85 435,664 +0.12(+0.29%)
Apr 14, 2023 43.01 43.10 42.60 42.72 230,326 -0.40(-0.93%)
Apr 13, 2023 42.90 43.21 42.90 43.13 200,650 +0.51(+1.19%)
Apr 12, 2023 42.90 42.95 42.60 42.62 378,748 +0.01(+0.02%)
Apr 11, 2023 42.59 42.67 42.53 42.61 235,745 +0.24(+0.57%)
Apr 10, 2023 42.10 42.40 42.02 42.37 206,760 -0.09(-0.20%)
Apr 06, 2023 42.13 42.56 42.05 42.46 321,100 +0.12(+0.29%)
Apr 05, 2023 42.43 42.49 42.15 42.33 474,316 -0.19(-0.45%)
Apr 04, 2023 42.53 42.69 42.40 42.52 351,709 -0.22(-0.52%)
Apr 03, 2023 42.52 42.74 42.47 42.74 655,354 +0.71(+1.69%)
Mar 31, 2023 42.05 42.20 42.01 42.03 499,436 +0.07(+0.16%)
Mar 30, 2023 42.06 42.06 41.88 41.97 309,588 +0.38(+0.92%)
Mar 29, 2023 41.52 41.68 41.46 41.58 336,385 +0.36(+0.86%)
Mar 28, 2023 41.19 41.30 41.11 41.23 358,906 +0.32(+0.77%)
Mar 27, 2023 40.88 40.95 40.69 40.91 253,354 +0.16(+0.40%)
Mar 24, 2023 40.64 40.79 40.44 40.75 1,087,142 -0.04(-0.09%)
Mar 23, 2023 41.14 41.41 40.65 40.79 396,081 -0.03(-0.07%)
Mar 22, 2023 41.14 41.62 40.81 40.81 283,854 +0.01(+0.02%)
Mar 21, 2023 40.81 40.89 40.60 40.80 205,425 +0.14(+0.35%)
Mar 20, 2023 40.48 40.75 40.42 40.66 309,302 +0.27(+0.67%)
Mar 17, 2023 40.61 40.63 40.29 40.39 344,925 -0.20(-0.50%)
Mar 16, 2023 39.89 40.60 39.83 40.59 717,800 +0.42(+1.05%)
Mar 15, 2023 40.16 40.32 39.73 40.17 807,971 -0.96(-2.33%)
Mar 14, 2023 40.97 41.15 40.79 41.13 673,393 +0.57(+1.40%)
Mar 13, 2023 40.40 40.89 40.31 40.56 1,115,209 -0.13(-0.33%)
Mar 10, 2023 41.14 41.27 40.63 40.70 826,964 -0.75(-1.81%)
Mar 09, 2023 42.05 42.17 41.41 41.45 332,467 -0.52(-1.24%)
Mar 08, 2023 41.84 42.11 41.80 41.97 297,583 +0.18(+0.44%)
Mar 07, 2023 42.29 42.34 41.74 41.78 335,072 -0.67(-1.58%)
Mar 06, 2023 42.47 42.59 42.37 42.46 182,245 -0.20(-0.47%)
Mar 03, 2023 42.45 42.71 42.27 42.66 151,546 +0.37(+0.89%)
Mar 02, 2023 41.91 42.29 41.87 42.28 332,041 +0.17(+0.41%)
Mar 01, 2023 42.10 42.21 41.95 42.11 447,928 +0.43(+1.04%)
Feb 28, 2023 41.66 41.86 41.58 41.68 569,098 -0.15(-0.37%)
Feb 27, 2023 41.75 41.91 41.66 41.83 476,530 +0.26(+0.62%)
Feb 24, 2023 41.51 41.61 41.36 41.57 519,541 -0.63(-1.50%)
Feb 23, 2023 42.32 42.39 41.87 42.21 256,408 -0.23(-0.54%)
Feb 22, 2023 42.62 42.66 42.30 42.44 203,554 -0.09(-0.20%)
Feb 21, 2023 42.71 42.88 42.52 42.52 643,636 -0.41(-0.96%)
Feb 17, 2023 42.78 42.99 42.67 42.94 204,531 -0.30(-0.69%)
Feb 16, 2023 43.07 43.55 42.96 43.23 318,166 -0.07(-0.16%)
Feb 15, 2023 42.98 43.31 42.90 43.30 306,316 -0.79(-1.79%)
Feb 14, 2023 43.83 44.30 43.67 44.09 275,806 -0.10(-0.22%)
Feb 13, 2023 43.86 44.19 43.83 44.18 602,426 +0.33(+0.74%)
Feb 10, 2023 43.99 44.01 43.71 43.86 352,312 -0.34(-0.76%)
Feb 09, 2023 44.79 44.79 44.07 44.19 255,232 +0.09(+0.20%)
Feb 08, 2023 44.36 44.41 44.05 44.11 343,518 -0.28(-0.63%)
Feb 07, 2023 43.87 44.52 43.75 44.38 565,610 +0.26(+0.59%)
Feb 06, 2023 44.11 44.23 43.84 44.13 276,304 -0.40(-0.91%)
Feb 03, 2023 44.69 44.95 44.47 44.53 483,512 -0.59(-1.30%)
Feb 02, 2023 45.42 45.43 44.92 45.11 562,025 -0.36(-0.80%)
Feb 01, 2023 45.01 45.69 44.71 45.48 695,948 +0.44(+0.98%)
Jan 31, 2023 44.79 45.08 44.63 45.04 835,570 +0.09(+0.19%)
Jan 30, 2023 45.10 45.29 44.95 44.95 809,676 -0.45(-0.99%)
Jan 27, 2023 45.34 45.49 45.18 45.40 370,754 -0.17(-0.38%)
Jan 26, 2023 45.50 45.58 45.17 45.58 1,453,072 +0.31(+0.68%)
Jan 25, 2023 44.86 45.28 44.72 45.27 640,666 +0.42(+0.94%)
Jan 24, 2023 44.62 44.92 44.50 44.85 517,154 +0.03(+0.06%)
Jan 23, 2023 44.38 44.89 44.35 44.82 679,666 +0.37(+0.84%)
Jan 20, 2023 44.06 44.46 43.88 44.44 569,788 +0.61(+1.40%)
Jan 19, 2023 43.74 43.99 43.59 43.83 3,747,662 +0.26(+0.59%)
Jan 18, 2023 44.37 44.41 43.56 43.57 534,890 -0.29(-0.66%)
Jan 17, 2023 43.84 43.99 43.79 43.86 578,046 -0.04(-0.09%)
Jan 13, 2023 43.37 43.91 43.37 43.90 216,017 +0.24(+0.55%)
Jan 12, 2023 43.40 43.71 42.93 43.66 315,609 +0.73(+1.70%)
Jan 11, 2023 42.72 42.96 42.65 42.93 519,387 +0.34(+0.79%)
Jan 10, 2023 42.44 42.60 42.25 42.59 319,901 +0.08(+0.18%)
Jan 09, 2023 42.79 42.95 42.51 42.51 1,081,066 -0.10(-0.23%)
Jan 06, 2023 41.82 42.63 41.54 42.61 1,355,170 +1.09(+2.64%)
Jan 05, 2023 41.63 41.71 41.45 41.51 251,988 -0.49(-1.17%)
Jan 04, 2023 41.96 42.10 41.70 42.00 560,995 +1.05(+2.55%)
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.