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 )

43.86 +0.25 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 9.570 9.613 9.497 9.506 83,518 -0.07(-0.75%)
Dec 30, 2002 9.514 9.578 9.486 9.578 50,536 +0.01(+0.10%)
Dec 27, 2002 9.642 9.642 9.527 9.568 55,856 -0.16(-1.62%)
Dec 26, 2002 9.681 9.726 9.666 9.726 10,107 +0.03(+0.27%)
Dec 24, 2002 9.672 9.715 9.659 9.700 15,958 -0.02(-0.17%)
Dec 23, 2002 9.653 9.717 9.617 9.717 37,769 -0.02(-0.15%)
Dec 20, 2002 9.738 9.785 9.732 9.732 73,942 +0.03(+0.33%)
Dec 19, 2002 9.706 9.743 9.700 9.700 19,150 +0.03(+0.33%)
Dec 18, 2002 9.837 9.839 9.662 9.668 1,299,586 -0.19(-1.91%)
Dec 17, 2002 9.903 9.905 9.856 9.856 115,968 -0.02(-0.19%)
Dec 16, 2002 9.775 9.877 9.775 9.875 460,148 +0.09(+0.94%)
Dec 13, 2002 9.785 9.822 9.779 9.783 39,897 -0.12(-1.23%)
Dec 12, 2002 9.877 9.905 9.863 9.905 113,840 +0.12(+1.27%)
Dec 11, 2002 9.766 9.792 9.722 9.781 186,719 -0.04(-0.44%)
Dec 10, 2002 9.786 9.839 9.777 9.824 46,812 -0.01(-0.13%)
Dec 09, 2002 9.914 9.914 9.813 9.837 142,034 -0.09(-0.91%)
Dec 06, 2002 9.933 9.980 9.909 9.927 68,623 -0.03(-0.26%)
Dec 05, 2002 10.01 10.01 9.907 9.954 58,515 +0.02(+0.15%)
Dec 04, 2002 9.952 9.954 9.909 9.939 73,410 -0.10(-1.03%)
Dec 03, 2002 10.10 10.10 10.03 10.04 18,086 -0.13(-1.24%)
Dec 02, 2002 10.18 10.18 10.10 10.17 353,755 +0.19(+1.86%)
Nov 29, 2002 9.972 9.982 9.959 9.982 84,582 -0.02(-0.17%)
Nov 27, 2002 9.927 10.00 9.927 9.999 36,173 +0.06(+0.64%)
Nov 26, 2002 9.933 9.952 9.901 9.935 35,109 -0.07(-0.73%)
Nov 25, 2002 10.04 10.04 9.984 10.01 38,301 -0.06(-0.56%)
Nov 22, 2002 9.986 10.08 9.986 10.06 28,726 +0.05(+0.45%)
Nov 21, 2002 9.937 10.03 9.937 10.02 62,239 +0.05(+0.47%)
Nov 20, 2002 9.884 9.982 9.884 9.972 82,986 +0.14(+1.43%)
Nov 19, 2002 9.833 9.858 9.832 9.832 11,703 -0.03(-0.27%)
Nov 18, 2002 9.935 9.935 9.833 9.858 112,776 -0.09(-0.87%)
Nov 15, 2002 9.905 9.944 9.828 9.944 221,828 +0.09(+0.92%)
Nov 14, 2002 9.811 9.858 9.777 9.854 107,456 +0.15(+1.59%)
Nov 13, 2002 9.707 9.773 9.681 9.700 165,440 -0.04(-0.39%)
Nov 12, 2002 9.781 9.801 9.730 9.738 10,107 +0.08(+0.78%)
Nov 11, 2002 9.728 9.728 9.625 9.662 132,990 -0.23(-2.28%)
Nov 08, 2002 9.924 9.952 9.843 9.888 19,150 -0.06(-0.57%)
Nov 07, 2002 9.999 9.999 9.925 9.944 444,189 -0.14(-1.38%)
Nov 06, 2002 10.01 10.08 10.01 10.08 19,150 +0.14(+1.40%)
Nov 05, 2002 9.909 9.971 9.909 9.944 61,175 -0.06(-0.64%)
Nov 04, 2002 9.989 10.04 9.984 10.01 56,920 +0.15(+1.51%)
Nov 01, 2002 9.702 9.860 9.702 9.860 102,136 +0.04(+0.42%)
Oct 31, 2002 9.820 9.867 9.775 9.818 21,278 +0.11(+1.10%)
Oct 30, 2002 9.672 9.773 9.645 9.711 42,025 -0.04(-0.44%)
Oct 29, 2002 9.822 9.822 9.644 9.754 171,292 -0.13(-1.33%)
Oct 28, 2002 9.942 9.942 9.862 9.886 691,552 +0.04(+0.38%)
Oct 25, 2002 9.739 9.854 9.739 9.848 101,073 +0.16(+1.61%)
Oct 24, 2002 9.830 9.832 9.692 9.692 22,342 -0.11(-1.07%)
Oct 23, 2002 9.749 9.798 9.709 9.798 263,853 +0.16(+1.68%)
Oct 22, 2002 9.689 9.709 9.636 9.636 32,981 -0.09(-0.97%)
Oct 21, 2002 9.660 9.745 9.617 9.730 15,426 +0.05(+0.50%)
Oct 18, 2002 9.670 9.717 9.670 9.681 21,278 +0.05(+0.49%)
Oct 17, 2002 9.707 9.707 9.589 9.634 109,052 +0.16(+1.71%)
Oct 16, 2002 9.533 9.533 9.437 9.472 155,333 -0.21(-2.16%)
Oct 15, 2002 9.465 9.681 9.439 9.681 593,139 +0.37(+4.02%)
Oct 14, 2002 9.324 9.350 9.298 9.307 85,114 -0.02(-0.18%)
Oct 11, 2002 9.313 9.416 9.313 9.324 62,239 +0.08(+0.83%)
Oct 10, 2002 9.110 9.258 9.091 9.247 496,321 +0.05(+0.57%)
Oct 09, 2002 9.192 9.228 9.157 9.194 299,495 -0.11(-1.19%)
Oct 08, 2002 9.258 9.305 9.185 9.305 106,392 +0.05(+0.53%)
Oct 07, 2002 9.273 9.296 9.251 9.256 1,649,086 +0.01(+0.06%)
Oct 04, 2002 9.397 9.397 9.232 9.251 8,936,984 -0.07(-0.77%)
Oct 03, 2002 9.305 9.341 9.279 9.322 61,707 +0.10(+1.12%)
Oct 02, 2002 9.294 9.322 9.219 9.219 27,130 -0.22(-2.31%)
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.