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 )

47.20 -0.30 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 10.38 10.41 10.38 10.40 76,943 +0.01(+0.08%)
May 28, 2002 10.37 10.40 10.36 10.40 98,189 +0.02(+0.15%)
May 27, 2002 10.35 10.38 10.35 10.38 53,401 +0.00(+0.00%)
May 24, 2002 10.35 10.38 10.35 10.38 53,401 -0.01(-0.10%)
May 23, 2002 10.32 10.39 10.30 10.39 62,588 -0.09(-0.88%)
May 22, 2002 10.43 10.48 10.41 10.48 318,684 +0.11(+1.09%)
May 21, 2002 10.39 10.41 10.37 10.37 245,186 -0.08(-0.75%)
May 20, 2002 10.38 10.45 10.36 10.45 56,846 -0.02(-0.15%)
May 17, 2002 10.43 10.46 10.39 10.46 193,507 +0.13(+1.25%)
May 16, 2002 10.33 10.34 10.31 10.33 77,517 +0.04(+0.41%)
May 15, 2002 10.23 10.31 10.23 10.29 133,216 +0.12(+1.22%)
May 14, 2002 10.13 10.18 10.13 10.17 53,975 +0.06(+0.57%)
May 13, 2002 10.10 10.14 10.10 10.11 31,007 +0.03(+0.33%)
May 10, 2002 10.11 10.12 10.08 10.08 114,841 -0.02(-0.22%)
May 09, 2002 10.10 10.10 10.06 10.10 80,389 -0.09(-0.92%)
May 08, 2002 10.09 10.19 10.09 10.19 206,140 +0.12(+1.21%)
May 07, 2002 10.07 10.07 10.04 10.07 68,330 +0.02(+0.17%)
May 06, 2002 10.02 10.08 10.02 10.06 289,400 -0.01(-0.05%)
May 03, 2002 10.10 10.12 10.06 10.06 353,137 -0.01(-0.14%)
May 02, 2002 10.08 10.09 10.04 10.07 13,206 +0.01(+0.10%)
May 01, 2002 10.01 10.06 9.998 10.06 43,065 +0.07(+0.68%)
Apr 30, 2002 10.00 10.01 9.974 9.996 70,053 +0.04(+0.38%)
Apr 29, 2002 9.974 9.996 9.918 9.958 620,143 -0.14(-1.38%)
Apr 26, 2002 10.03 10.10 10.02 10.10 22,968 +0.04(+0.40%)
Apr 25, 2002 10.05 10.06 10.02 10.06 300,884 -0.01(-0.07%)
Apr 24, 2002 10.01 10.07 10.01 10.06 16,652 -0.01(-0.09%)
Apr 23, 2002 10.07 10.07 10.03 10.07 9,761 +0.11(+1.10%)
Apr 22, 2002 10.02 10.02 9.955 9.963 45,936 -0.05(-0.47%)
Apr 19, 2002 9.979 10.01 9.979 10.01 15,503 +0.02(+0.17%)
Apr 18, 2002 10.00 10.00 9.979 9.993 36,749 +0.02(+0.16%)
Apr 17, 2002 9.965 9.977 9.928 9.977 13,780 +0.12(+1.24%)
Apr 16, 2002 9.779 9.855 9.779 9.855 29,284 +0.15(+1.58%)
Apr 15, 2002 9.686 9.742 9.686 9.702 8,613 -0.03(-0.32%)
Apr 12, 2002 9.760 9.760 9.732 9.733 82,685 +0.03(+0.32%)
Apr 11, 2002 9.768 9.768 9.702 9.702 37,897 -0.01(-0.05%)
Apr 10, 2002 9.671 9.707 9.657 9.707 70,627 +0.05(+0.47%)
Apr 09, 2002 9.676 9.676 9.632 9.662 5,742 -0.04(-0.38%)
Apr 08, 2002 9.667 9.707 9.667 9.699 389,312 -0.05(-0.54%)
Apr 05, 2002 9.753 9.753 9.751 9.751 5,053,023 +0.08(+0.86%)
Apr 04, 2002 9.713 9.713 9.667 9.667 1,082,380 -0.02(-0.18%)
Apr 03, 2002 9.756 9.768 9.685 9.685 377,828 -0.16(-1.64%)
Apr 02, 2002 9.814 9.855 9.805 9.847 11,484 -0.07(-0.70%)
Apr 01, 2002 9.932 9.932 9.883 9.916 33,878 -0.02(-0.25%)
Mar 29, 2002 9.934 9.942 9.909 9.941 40,194 +0.00(+0.00%)
Mar 28, 2002 9.934 9.942 9.909 9.941 40,194 +0.09(+0.96%)
Mar 27, 2002 9.847 9.855 9.847 9.847 35,600 +0.10(+1.07%)
Mar 26, 2002 9.732 9.777 9.726 9.742 595,452 -0.10(-0.99%)
Mar 25, 2002 9.871 9.873 9.840 9.840 492,669 -0.03(-0.35%)
Mar 22, 2002 9.908 9.918 9.874 9.874 17,226 -0.01(-0.07%)
Mar 21, 2002 9.890 9.908 9.874 9.881 17,226 -0.08(-0.79%)
Mar 20, 2002 9.975 9.988 9.928 9.960 32,729 +0.07(+0.76%)
Mar 19, 2002 9.932 9.932 9.885 9.885 133,216 +0.00(+0.04%)
Mar 18, 2002 9.881 9.881 9.866 9.881 32,729 +0.06(+0.62%)
Mar 15, 2002 9.789 9.820 9.789 9.820 22,394 -0.00(-0.04%)
Mar 14, 2002 9.855 9.866 9.824 9.824 686,751 +0.03(+0.30%)
Mar 13, 2002 9.820 9.820 9.754 9.794 20,097 -0.02(-0.20%)
Mar 12, 2002 9.805 9.855 9.805 9.814 14,355 -0.13(-1.30%)
Mar 11, 2002 9.897 9.942 9.897 9.942 40,768 +0.00(+0.00%)
Mar 08, 2002 9.932 9.942 9.911 9.942 78,092 -0.03(-0.26%)
Mar 07, 2002 9.786 9.979 9.786 9.969 753,359 +0.13(+1.35%)
Mar 06, 2002 9.777 9.838 9.777 9.836 172,262 +0.06(+0.61%)
Mar 05, 2002 9.768 9.786 9.728 9.777 10,335 +0.01(+0.09%)
Mar 04, 2002 9.707 9.768 9.702 9.768 454,772 +0.18(+1.87%)
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.