Skip to main content

Peru All Ishares MSCI ETF (NY: EPU )

39.65 -0.20 (-0.50%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.63 23.76 23.06 23.37 113,187 -0.34(-1.43%)
Aug 30, 2022 24.10 24.10 23.57 23.71 8,547 -0.34(-1.41%)
Aug 29, 2022 24.28 24.28 24.02 24.05 225,388 -0.19(-0.80%)
Aug 26, 2022 24.44 24.44 24.04 24.25 119,005 -0.17(-0.68%)
Aug 25, 2022 24.29 24.48 24.29 24.41 4,731 +0.40(+1.65%)
Aug 24, 2022 23.93 24.07 23.89 24.02 6,162 -0.07(-0.31%)
Aug 23, 2022 23.70 24.11 23.70 24.09 7,471 +0.65(+2.78%)
Aug 22, 2022 23.53 23.55 23.44 23.44 4,997 -0.56(-2.34%)
Aug 19, 2022 24.02 24.03 24.00 24.00 164,864 -0.43(-1.77%)
Aug 18, 2022 24.46 24.46 24.43 24.43 2,089 -0.01(-0.04%)
Aug 17, 2022 24.53 24.53 24.32 24.44 4,330 -0.37(-1.48%)
Aug 16, 2022 24.74 24.99 24.60 24.81 48,413 +0.12(+0.48%)
Aug 15, 2022 24.85 24.85 24.40 24.69 26,027 -0.39(-1.57%)
Aug 12, 2022 25.15 25.15 24.81 25.08 47,017 +0.17(+0.66%)
Aug 11, 2022 25.17 25.17 24.81 24.92 31,136 +0.33(+1.35%)
Aug 10, 2022 24.45 24.81 24.36 24.59 26,990 +0.43(+1.79%)
Aug 09, 2022 24.13 24.25 23.91 24.15 20,766 -0.06(-0.27%)
Aug 08, 2022 24.06 24.26 24.06 24.22 290,649 +0.62(+2.65%)
Aug 05, 2022 23.53 23.72 23.51 23.59 7,898 +0.12(+0.51%)
Aug 04, 2022 23.33 23.65 23.33 23.47 5,532 +0.10(+0.43%)
Aug 03, 2022 23.35 23.45 23.19 23.37 4,233 +0.05(+0.20%)
Aug 02, 2022 23.63 23.67 23.33 23.33 31,883 -0.23(-0.97%)
Aug 01, 2022 23.54 23.71 23.52 23.56 15,475 -0.23(-0.97%)
Jul 29, 2022 23.23 23.88 23.23 23.79 33,272 +0.38(+1.61%)
Jul 28, 2022 23.40 23.77 23.32 23.41 84,432 +0.24(+1.03%)
Jul 27, 2022 23.32 23.46 23.12 23.17 27,576 -0.30(-1.29%)
Jul 26, 2022 23.55 23.59 23.43 23.47 33,478 +0.08(+0.35%)
Jul 25, 2022 23.63 23.71 23.34 23.39 104,337 -0.17(-0.74%)
Jul 22, 2022 23.63 23.80 23.47 23.57 16,120 +0.01(+0.04%)
Jul 21, 2022 23.15 23.57 23.15 23.56 100,928 +0.09(+0.39%)
Jul 20, 2022 23.06 24.13 23.06 23.46 511,353 +0.44(+1.92%)
Jul 19, 2022 22.64 23.09 22.64 23.02 11,561 +0.59(+2.62%)
Jul 18, 2022 21.99 22.55 21.99 22.44 11,035 +0.63(+2.91%)
Jul 15, 2022 21.58 21.93 21.49 21.80 9,051 +0.17(+0.76%)
Jul 14, 2022 22.27 22.27 21.43 21.64 21,427 -0.67(-3.01%)
Jul 13, 2022 21.76 22.42 21.76 22.31 14,057 -0.01(-0.04%)
Jul 12, 2022 22.26 22.62 22.26 22.32 8,281 -0.37(-1.62%)
Jul 11, 2022 22.80 22.94 22.58 22.68 18,211 -0.51(-2.18%)
Jul 08, 2022 23.20 23.43 23.12 23.19 12,069 -0.22(-0.92%)
Jul 07, 2022 23.07 23.53 23.04 23.40 31,792 +0.83(+3.68%)
Jul 06, 2022 22.78 22.78 22.32 22.57 15,325 -0.36(-1.56%)
Jul 05, 2022 23.55 23.55 22.78 22.93 49,496 -0.89(-3.74%)
Jul 01, 2022 23.56 23.85 23.34 23.82 83,050 +0.38(+1.61%)
Jun 30, 2022 23.90 23.90 23.37 23.45 55,053 -0.80(-3.30%)
Jun 29, 2022 24.42 24.51 24.16 24.25 17,486 -0.27(-1.09%)
Jun 28, 2022 24.90 24.90 24.35 24.51 107,717 +0.18(+0.74%)
Jun 27, 2022 24.44 24.55 24.25 24.33 20,576 +0.11(+0.47%)
Jun 24, 2022 24.17 24.34 23.94 24.22 31,062 +0.38(+1.58%)
Jun 23, 2022 24.72 24.76 23.65 23.84 70,156 -0.90(-3.64%)
Jun 22, 2022 24.92 25.24 24.59 24.74 247,985 -0.59(-2.32%)
Jun 21, 2022 25.69 26.04 25.30 25.33 203,265 -0.26(-1.01%)
Jun 17, 2022 25.83 25.88 25.49 25.59 14,853 -0.31(-1.21%)
Jun 16, 2022 25.72 26.01 25.72 25.90 29,884 -0.26(-0.98%)
Jun 15, 2022 25.73 26.48 25.73 26.16 25,176 +0.32(+1.24%)
Jun 14, 2022 26.06 26.06 25.58 25.83 193,033 -0.28(-1.06%)
Jun 13, 2022 26.44 26.48 25.83 26.11 358,843 -0.76(-2.84%)
Jun 10, 2022 26.94 27.08 26.77 26.87 30,273 -0.21(-0.78%)
Jun 09, 2022 27.56 27.56 27.05 27.08 291,005 -0.55(-2.00%)
Jun 08, 2022 27.71 27.80 27.37 27.64 440,886 -0.02(-0.06%)
Jun 07, 2022 27.41 27.66 27.41 27.65 9,867 +0.18(+0.64%)
Jun 06, 2022 28.07 28.10 27.41 27.48 39,344 -0.35(-1.24%)
Jun 03, 2022 28.19 28.19 27.65 27.82 12,594 -0.28(-1.01%)
Jun 02, 2022 27.42 28.21 27.42 28.11 48,054 +0.81(+2.96%)
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.