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 )

44.51 +0.17 (+0.38%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 30, 2002 10.01 10.03 9.987 9.987 15,436 -0.05(-0.52%)
Aug 29, 2002 10.000 10.02 9.959 10.04 15,969 +0.11(+1.10%)
Aug 28, 2002 10.02 10.05 9.930 9.930 104,864 -0.16(-1.58%)
Aug 27, 2002 10.16 10.20 10.09 10.09 47,375 -0.02(-0.24%)
Aug 26, 2002 9.906 10.11 9.906 10.11 105,928 +0.12(+1.18%)
Aug 23, 2002 10.11 10.12 9.996 9.996 58,021 -0.14(-1.37%)
Aug 22, 2002 10.10 10.23 10.10 10.14 34,067,616 -0.07(-0.65%)
Aug 21, 2002 10.14 10.20 10.08 10.20 3,459,992 +0.08(+0.84%)
Aug 20, 2002 10.12 10.13 10.08 10.12 127,221 +0.12(+1.22%)
Aug 16, 2002 9.945 9.994 9.940 9.994 113,381 +0.02(+0.21%)
Aug 15, 2002 9.919 9.992 9.900 9.974 3,140,608 +0.11(+1.14%)
Aug 14, 2002 9.786 9.861 9.712 9.861 264,024 -0.02(-0.19%)
Aug 13, 2002 9.759 9.882 9.759 9.880 258,700 +0.10(+1.06%)
Aug 12, 2002 9.739 9.776 9.722 9.776 73,458 +0.03(+0.27%)
Aug 07, 2002 9.650 9.750 9.602 9.750 54,827 +0.20(+2.15%)
Aug 06, 2002 9.348 9.607 9.348 9.545 33,003 +0.23(+2.48%)
Aug 05, 2002 9.528 9.570 9.271 9.314 62,279 -0.40(-4.08%)
Aug 02, 2002 9.754 9.767 9.677 9.711 11,710 -0.05(-0.48%)
Aug 01, 2002 9.818 9.861 9.744 9.758 29,276 -0.16(-1.61%)
Jul 31, 2002 9.945 9.945 9.863 9.917 85,169 +0.02(+0.17%)
Jul 30, 2002 9.917 10.02 9.829 9.900 571,164 -0.03(-0.28%)
Jul 29, 2002 9.767 9.936 9.754 9.928 715,419 +0.40(+4.24%)
Jul 26, 2002 9.553 9.572 9.474 9.525 55,892 -0.20(-2.03%)
Jul 25, 2002 9.714 9.835 9.600 9.722 45,778 -0.36(-3.52%)
Jul 24, 2002 9.545 10.08 9.545 10.08 200,679 +0.24(+2.43%)
Jul 23, 2002 10.000 10.000 9.838 9.838 81,442 +0.02(+0.21%)
Jul 22, 2002 10.06 10.10 9.818 9.818 422,119 -0.33(-3.28%)
Jul 19, 2002 10.28 10.28 10.15 10.15 60,682 -0.08(-0.79%)
Jul 17, 2002 10.48 10.49 10.23 10.23 128,285 -0.34(-3.25%)
Jul 12, 2002 10.58 10.58 10.57 10.57 4,790 +0.03(+0.27%)
Jul 11, 2002 10.54 10.55 10.49 10.55 37,793 -0.16(-1.49%)
Jul 10, 2002 10.80 10.83 10.67 10.71 242,731 -0.06(-0.54%)
Jul 09, 2002 10.85 10.86 10.71 10.76 16,501,501 +0.05(+0.42%)
Jul 08, 2002 10.79 10.80 10.71 10.72 398,697 +0.01(+0.11%)
Jul 05, 2002 10.57 10.71 10.57 10.71 58,021 +0.21(+1.97%)
Jul 04, 2002 10.46 10.50 10.45 10.50 137,867 +0.00(+0.00%)
Jul 03, 2002 10.46 10.50 10.45 10.50 7,984,597 +0.06(+0.56%)
Jul 02, 2002 10.44 10.45 10.40 10.44 20,227 -0.15(-1.40%)
Jul 01, 2002 10.56 10.60 10.55 10.59 15,436 -0.03(-0.30%)
Jun 28, 2002 10.64 10.65 10.59 10.62 102,735 +0.00(+0.02%)
Jun 27, 2002 10.52 10.62 10.52 10.62 258,168 +0.15(+1.40%)
Jun 26, 2002 10.49 10.52 10.48 10.48 152,239 -0.29(-2.69%)
Jun 25, 2002 10.70 10.76 10.70 10.76 13,307,662 +0.03(+0.26%)
Jun 21, 2002 10.77 10.79 10.70 10.74 162,353 -0.05(-0.45%)
Jun 20, 2002 10.84 10.88 10.79 10.79 206,534 +0.00(+0.03%)
Jun 19, 2002 10.78 10.82 10.77 10.78 56,424 -0.07(-0.62%)
Jun 18, 2002 10.91 10.91 10.82 10.85 5,802,140 -0.02(-0.16%)
Jun 17, 2002 10.83 10.87 10.80 10.87 258,700 -0.03(-0.26%)
Jun 14, 2002 10.90 10.91 10.87 10.89 32,470 -0.25(-2.26%)
Jun 12, 2002 11.15 11.15 11.11 11.15 40,455 +0.02(+0.15%)
Jun 11, 2002 11.11 11.16 11.11 11.13 35,132 -0.11(-1.00%)
Jun 10, 2002 11.24 11.25 11.23 11.24 189,501 -0.02(-0.17%)
Jun 07, 2002 11.19 11.26 11.19 11.26 273,605 +0.02(+0.17%)
Jun 06, 2002 11.25 11.25 11.20 11.24 73,458 +0.00(+0.00%)
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.