Skip to main content

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

42.72 -0.31 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.67 16.70 16.62 16.68 630,736 -0.12(-0.69%)
May 27, 2005 16.72 16.81 16.72 16.80 359,184 +0.12(+0.71%)
May 26, 2005 16.65 16.70 16.65 16.68 129,284 +0.06(+0.36%)
May 25, 2005 16.64 16.66 16.58 16.62 249,373 -0.15(-0.89%)
May 24, 2005 16.77 16.79 16.72 16.77 493,337 +0.09(+0.53%)
May 23, 2005 16.62 16.71 16.60 16.68 287,239 +0.20(+1.23%)
May 20, 2005 16.50 16.51 16.44 16.48 289,943 -0.10(-0.61%)
May 19, 2005 16.57 16.59 16.54 16.58 307,254 +0.01(+0.03%)
May 18, 2005 16.43 16.59 16.42 16.58 264,519 +0.22(+1.37%)
May 17, 2005 16.22 16.35 16.20 16.35 334,301 +0.00(+0.02%)
May 16, 2005 16.30 16.35 16.29 16.35 326,727 -0.08(-0.48%)
May 13, 2005 16.52 16.54 16.40 16.43 208,261 -0.11(-0.65%)
May 12, 2005 16.67 16.69 16.51 16.54 567,446 -0.20(-1.18%)
May 11, 2005 16.69 16.73 16.64 16.73 427,342 +0.10(+0.59%)
May 10, 2005 16.67 16.67 16.61 16.64 324,023 -0.02(-0.13%)
May 09, 2005 16.67 16.70 16.65 16.66 538,776 +0.05(+0.28%)
May 06, 2005 16.67 16.67 16.61 16.61 445,193 -0.01(-0.04%)
May 05, 2005 16.73 16.73 16.59 16.62 653,996 -0.12(-0.72%)
May 04, 2005 16.56 16.74 16.54 16.74 415,983 +0.13(+0.77%)
May 03, 2005 16.59 16.64 16.56 16.61 262,356 -0.16(-0.93%)
May 02, 2005 16.71 16.77 16.71 16.77 148,217 -0.01(-0.09%)
Apr 29, 2005 16.68 16.78 16.64 16.78 659,406 +0.14(+0.82%)
Apr 28, 2005 16.71 16.71 16.60 16.65 687,535 -0.04(-0.23%)
Apr 27, 2005 16.63 16.69 16.55 16.68 585,838 +0.01(+0.08%)
Apr 26, 2005 16.67 16.75 16.65 16.67 568,528 -0.08(-0.46%)
Apr 25, 2005 16.70 16.76 16.67 16.75 440,866 +0.12(+0.72%)
Apr 22, 2005 16.72 16.74 16.60 16.63 620,999 -0.05(-0.28%)
Apr 21, 2005 16.61 16.67 16.58 16.67 559,332 +0.34(+2.07%)
Apr 20, 2005 16.45 16.50 16.33 16.34 480,354 -0.19(-1.13%)
Apr 19, 2005 16.41 16.53 16.38 16.52 773,544 +0.31(+1.94%)
Apr 18, 2005 16.12 16.23 16.11 16.21 1,304,206 -0.10(-0.60%)
Apr 15, 2005 16.41 16.47 16.27 16.31 676,175 -0.25(-1.49%)
Apr 14, 2005 16.73 16.77 16.55 16.55 806,541 -0.34(-2.01%)
Apr 13, 2005 16.95 17.02 16.86 16.89 570,151 -0.10(-0.60%)
Apr 12, 2005 16.90 17.00 16.81 16.99 242,882 +0.10(+0.58%)
Apr 11, 2005 16.91 16.91 16.87 16.90 548,513 +0.02(+0.14%)
Apr 08, 2005 16.85 16.91 16.84 16.87 254,782 +0.14(+0.83%)
Apr 07, 2005 16.78 16.78 16.72 16.73 166,609 +0.07(+0.42%)
Apr 06, 2005 16.63 16.71 16.60 16.66 618,835 -0.07(-0.44%)
Apr 05, 2005 16.67 16.74 16.67 16.74 372,707 +0.08(+0.47%)
Apr 04, 2005 16.64 16.66 16.55 16.66 422,474 +0.02(+0.11%)
Apr 01, 2005 16.80 16.82 16.62 16.64 347,283 -0.01(-0.08%)
Mar 31, 2005 16.76 16.76 16.62 16.65 392,181 +0.04(+0.21%)
Mar 30, 2005 16.57 16.64 16.56 16.62 383,526 +0.12(+0.71%)
Mar 29, 2005 16.53 16.63 16.49 16.50 810,328 -0.16(-0.98%)
Mar 28, 2005 16.70 16.71 16.64 16.67 979,642 -0.04(-0.27%)
Mar 24, 2005 16.73 16.78 16.70 16.71 698,353 +0.01(+0.08%)
Mar 23, 2005 17.40 17.40 16.68 16.70 2,397,988 -0.50(-2.88%)
Mar 22, 2005 17.48 17.49 17.16 17.19 925,548 -0.30(-1.69%)
Mar 21, 2005 17.53 17.53 17.43 17.49 894,174 -0.06(-0.34%)
Mar 18, 2005 17.53 17.55 17.48 17.55 905,533 +0.08(+0.47%)
Mar 17, 2005 17.44 17.50 17.42 17.47 760,021 +0.07(+0.40%)
Mar 16, 2005 17.50 17.52 17.39 17.40 606,934 +0.06(+0.37%)
Mar 15, 2005 17.46 17.46 17.33 17.33 744,333 -0.14(-0.79%)
Mar 14, 2005 17.44 17.48 17.40 17.47 708,090 +0.07(+0.43%)
Mar 11, 2005 17.42 17.46 17.38 17.40 585,838 -0.05(-0.30%)
Mar 10, 2005 17.47 17.48 17.38 17.45 643,718 -0.08(-0.45%)
Mar 09, 2005 17.55 17.61 17.53 17.53 629,654 -0.07(-0.40%)
Mar 08, 2005 17.59 17.65 17.57 17.60 830,343 +0.10(+0.56%)
Mar 07, 2005 17.47 17.54 17.47 17.50 1,211,706 -0.01(-0.08%)
Mar 04, 2005 17.39 17.52 17.39 17.51 722,155 +0.23(+1.33%)
Mar 03, 2005 17.25 17.32 17.24 17.28 404,623 +0.06(+0.35%)
Mar 02, 2005 17.14 17.28 17.12 17.22 724,318 -0.08(-0.45%)
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.