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, 2016 27.97 28.09 27.86 27.93 991,938 -0.01(-0.03%)
May 27, 2016 27.98 27.93 27.93 27.93 324,934 +0.03(+0.10%)
May 26, 2016 27.96 27.98 27.84 27.91 610,598 +0.08(+0.28%)
May 25, 2016 27.68 27.87 27.68 27.83 670,302 +0.25(+0.91%)
May 24, 2016 27.31 27.61 27.31 27.58 656,041 +0.17(+0.63%)
May 23, 2016 27.38 27.48 27.36 27.41 453,728 -0.16(-0.57%)
May 20, 2016 27.65 27.71 27.51 27.56 794,055 +0.18(+0.65%)
May 19, 2016 27.36 27.43 27.23 27.38 784,562 -0.18(-0.65%)
May 18, 2016 27.66 27.96 27.51 27.56 1,588,398 -0.28(-1.00%)
May 17, 2016 27.98 28.07 27.79 27.84 551,739 -0.06(-0.21%)
May 16, 2016 27.74 27.92 27.73 27.90 667,591 +0.40(+1.46%)
May 13, 2016 27.58 27.69 27.43 27.50 455,031 -0.38(-1.36%)
May 12, 2016 28.09 28.11 27.73 27.88 324,265 -0.09(-0.31%)
May 11, 2016 27.97 28.11 27.95 27.96 539,430 -0.23(-0.81%)
May 10, 2016 27.94 28.19 27.93 28.19 319,374 +0.50(+1.81%)
May 09, 2016 27.81 27.87 27.68 27.69 571,652 -0.13(-0.46%)
May 06, 2016 27.57 27.83 27.53 27.82 431,103 -0.09(-0.33%)
May 05, 2016 28.09 28.14 27.84 27.91 422,901 +0.06(+0.21%)
May 04, 2016 28.00 28.06 27.80 27.86 615,644 -0.40(-1.42%)
May 03, 2016 28.48 28.48 28.24 28.26 836,263 -0.45(-1.57%)
May 02, 2016 28.63 28.71 28.51 28.71 667,383 +0.16(+0.55%)
Apr 29, 2016 28.62 28.70 28.40 28.55 1,072,430 -0.08(-0.27%)
Apr 28, 2016 28.57 28.90 28.55 28.63 785,921 +0.00(+0.00%)
Apr 27, 2016 28.49 28.71 28.42 28.63 770,483 -0.46(-1.57%)
Apr 26, 2016 29.11 29.15 28.97 29.08 489,199 +0.11(+0.37%)
Apr 25, 2016 28.94 29.02 28.87 28.98 2,676,948 -0.02(-0.07%)
Apr 22, 2016 29.03 29.17 28.91 29.00 509,461 -0.07(-0.25%)
Apr 21, 2016 29.32 29.32 29.01 29.07 302,384 -0.17(-0.59%)
Apr 20, 2016 29.21 29.39 29.18 29.24 285,562 -0.03(-0.10%)
Apr 19, 2016 29.13 29.31 29.11 29.27 722,406 +0.40(+1.39%)
Apr 18, 2016 28.53 28.91 28.53 28.87 375,724 +0.29(+1.03%)
Apr 15, 2016 28.58 28.68 28.51 28.58 761,539 +0.11(+0.38%)
Apr 14, 2016 28.50 28.56 28.45 28.47 348,631 +0.21(+0.73%)
Apr 13, 2016 28.21 28.31 28.15 28.26 345,756 +0.46(+1.65%)
Apr 12, 2016 27.50 27.86 27.37 27.81 363,754 +0.61(+2.26%)
Apr 11, 2016 27.26 27.42 27.18 27.19 548,138 +0.06(+0.24%)
Apr 08, 2016 27.28 27.33 27.04 27.13 700,798 +0.25(+0.93%)
Apr 07, 2016 27.05 27.13 26.80 26.88 1,550,857 -0.54(-1.96%)
Apr 06, 2016 27.03 27.42 27.03 27.41 545,280 +0.51(+1.91%)
Apr 05, 2016 26.91 26.97 26.81 26.90 1,391,857 -0.59(-2.16%)
Apr 04, 2016 27.69 27.71 27.46 27.49 990,039 -0.34(-1.23%)
Apr 01, 2016 27.46 27.86 27.40 27.83 536,607 -0.19(-0.69%)
Mar 31, 2016 28.16 28.25 28.01 28.03 1,133,086 -0.04(-0.15%)
Mar 30, 2016 28.09 28.23 27.99 28.07 1,273,734 +0.29(+1.03%)
Mar 29, 2016 27.20 27.79 27.15 27.78 1,260,288 +0.09(+0.31%)
Mar 28, 2016 27.63 27.71 27.58 27.70 460,119 +0.03(+0.10%)
Mar 24, 2016 27.45 27.67 27.67 27.67 1,369,426 -0.06(-0.21%)
Mar 23, 2016 27.99 27.99 27.71 27.73 590,830 -0.50(-1.77%)
Mar 22, 2016 28.08 28.26 28.04 28.23 331,200 -0.03(-0.10%)
Mar 21, 2016 28.23 28.33 28.16 28.26 472,675 -0.06(-0.20%)
Mar 18, 2016 28.33 28.46 28.31 28.31 492,328 -0.06(-0.20%)
Mar 17, 2016 28.03 28.42 27.94 28.37 1,221,284 +0.51(+1.85%)
Mar 16, 2016 27.20 27.87 27.20 27.86 318,260 +0.55(+2.02%)
Mar 15, 2016 27.32 27.32 27.20 27.31 291,028 -0.42(-1.52%)
Mar 14, 2016 27.78 27.78 27.64 27.73 312,218 -0.25(-0.89%)
Mar 11, 2016 27.71 27.98 27.66 27.98 774,121 +0.70(+2.57%)
Mar 10, 2016 27.48 27.51 27.07 27.28 449,422 -0.17(-0.62%)
Mar 09, 2016 27.45 27.56 27.38 27.45 700,380 +0.49(+1.80%)
Mar 08, 2016 27.12 27.15 26.95 26.96 344,133 -0.51(-1.85%)
Mar 07, 2016 27.16 27.53 27.15 27.47 908,104 +0.09(+0.34%)
Mar 04, 2016 27.11 27.46 27.08 27.38 705,255 +0.56(+2.11%)
Mar 03, 2016 26.69 26.88 26.65 26.81 969,173 +0.38(+1.43%)
Mar 02, 2016 26.10 26.44 26.07 26.43 428,033 +0.60(+2.32%)
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.