Skip to main content

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

43.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.61 26.72 26.58 26.62 418,417 +0.11(+0.41%)
May 30, 2007 26.10 26.51 26.08 26.51 512,480 +0.15(+0.57%)
May 29, 2007 26.41 26.50 26.22 26.36 535,185 +0.08(+0.30%)
May 25, 2007 26.32 26.37 26.19 26.28 686,551 +0.23(+0.90%)
May 24, 2007 26.58 26.63 25.99 26.05 1,189,842 -0.67(-2.50%)
May 23, 2007 26.89 26.96 26.69 26.71 546,538 +0.11(+0.42%)
May 22, 2007 26.67 26.77 26.57 26.60 1,302,285 -0.18(-0.69%)
May 21, 2007 26.68 26.88 26.67 26.79 813,590 -0.08(-0.30%)
May 18, 2007 26.77 26.91 26.73 26.87 1,609,881 +0.06(+0.23%)
May 17, 2007 26.71 26.85 26.65 26.80 1,062,802 +0.11(+0.42%)
May 16, 2007 26.77 26.77 26.53 26.69 678,442 -0.01(-0.03%)
May 15, 2007 26.69 26.99 26.66 26.70 4,326,354 -0.09(-0.32%)
May 14, 2007 26.98 27.04 26.71 26.79 601,678 -0.14(-0.54%)
May 11, 2007 26.67 27.00 26.66 26.93 721,149 +0.48(+1.80%)
May 10, 2007 26.83 26.83 26.39 26.45 1,183,354 -0.37(-1.37%)
May 09, 2007 26.50 26.86 26.56 26.82 989,823 +0.32(+1.22%)
May 08, 2007 26.49 26.55 26.33 26.50 857,918 -0.16(-0.61%)
May 07, 2007 26.73 26.74 26.62 26.66 767,639 +0.08(+0.29%)
May 04, 2007 26.55 26.63 26.49 26.58 501,128 +0.14(+0.54%)
May 03, 2007 26.39 26.45 26.30 26.44 301,650 +0.19(+0.73%)
May 02, 2007 26.12 26.33 26.12 26.25 402,200 +0.33(+1.28%)
May 01, 2007 25.91 25.94 25.73 25.92 795,750 +0.09(+0.37%)
Apr 30, 2007 26.08 26.14 25.81 25.82 677,361 -0.30(-1.16%)
Apr 27, 2007 26.23 26.23 26.10 26.13 409,768 -0.12(-0.47%)
Apr 26, 2007 26.30 26.34 26.15 26.25 783,857 -0.15(-0.56%)
Apr 25, 2007 26.21 26.40 26.13 26.40 1,493,654 +0.43(+1.64%)
Apr 24, 2007 25.99 26.04 25.90 25.97 669,792 -0.32(-1.23%)
Apr 23, 2007 26.30 26.43 26.27 26.30 1,267,687 -0.23(-0.87%)
Apr 20, 2007 26.46 26.55 26.43 26.53 2,393,739 +0.37(+1.41%)
Apr 19, 2007 26.01 26.20 25.92 26.16 1,792,601 -0.35(-1.33%)
Apr 18, 2007 26.42 26.57 26.31 26.51 2,814,319 -0.07(-0.26%)
Apr 17, 2007 26.60 26.64 26.45 26.58 723,311 +0.03(+0.12%)
Apr 16, 2007 26.36 26.60 26.36 26.55 989,282 +0.33(+1.24%)
Apr 13, 2007 26.09 26.23 26.06 26.22 651,412 -0.02(-0.08%)
Apr 12, 2007 26.02 26.27 25.89 26.24 859,540 +0.29(+1.10%)
Apr 11, 2007 26.12 26.12 25.86 25.95 2,683,496 -0.23(-0.90%)
Apr 10, 2007 25.95 26.27 25.95 26.19 922,789 +0.37(+1.45%)
Apr 09, 2007 25.72 25.86 25.69 25.81 1,143,891 +0.08(+0.31%)
Apr 05, 2007 25.64 25.76 25.60 25.73 1,093,616 +0.13(+0.52%)
Apr 04, 2007 25.34 25.63 25.34 25.60 1,183,895 +0.16(+0.64%)
Apr 03, 2007 25.25 25.46 25.24 25.44 1,037,395 +0.46(+1.84%)
Apr 02, 2007 24.88 25.00 24.82 24.98 1,205,519 +0.13(+0.51%)
Mar 30, 2007 24.84 24.94 24.79 24.85 908,734 +0.15(+0.60%)
Mar 29, 2007 24.82 24.86 24.60 24.70 844,944 +0.23(+0.94%)
Mar 28, 2007 24.47 24.58 24.39 24.48 648,709 -0.30(-1.22%)
Mar 27, 2007 24.76 24.86 24.72 24.78 1,278,499 -0.13(-0.50%)
Mar 26, 2007 24.86 24.93 24.67 24.90 908,734 +0.16(+0.64%)
Mar 23, 2007 24.70 24.82 24.68 24.74 1,363,912 -0.02(-0.09%)
Mar 22, 2007 24.74 24.89 24.73 24.77 1,038,476 -0.09(-0.35%)
Mar 21, 2007 24.24 24.95 24.16 24.85 5,231,304 +0.60(+2.46%)
Mar 20, 2007 24.04 24.27 23.96 24.25 309,758 +0.17(+0.69%)
Mar 19, 2007 24.03 24.11 23.93 24.09 687,091 +0.39(+1.64%)
Mar 16, 2007 23.79 23.84 23.60 23.70 475,720 -0.04(-0.17%)
Mar 15, 2007 23.59 23.81 23.59 23.74 312,461 +0.26(+1.10%)
Mar 14, 2007 23.14 23.49 22.94 23.48 2,181,286 +0.18(+0.78%)
Mar 13, 2007 24.00 23.86 23.26 23.30 1,835,308 -0.69(-2.89%)
Mar 12, 2007 23.78 24.05 23.73 24.00 951,441 +0.41(+1.75%)
Mar 09, 2007 23.66 23.66 23.45 23.58 615,733 +0.15(+0.64%)
Mar 08, 2007 23.49 23.53 23.39 23.43 503,290 +0.28(+1.21%)
Mar 07, 2007 23.27 23.37 23.10 23.15 2,501,857 -0.08(-0.34%)
Mar 06, 2007 22.99 23.32 22.94 23.23 966,577 +0.92(+4.10%)
Mar 05, 2007 22.38 22.67 21.87 22.32 2,641,330 -0.71(-3.08%)
Mar 02, 2007 23.13 23.24 22.94 23.03 1,136,864 -0.25(-1.09%)
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.