Skip to main content

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

43.27 +0.36 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.02 33.03 32.87 32.88 1,094,178 -0.07(-0.20%)
May 30, 2017 32.86 32.97 32.84 32.95 362,731 -0.07(-0.23%)
May 26, 2017 33.00 33.02 32.94 33.02 332,670 -0.16(-0.47%)
May 25, 2017 33.21 33.27 33.15 33.18 450,232 -0.01(-0.04%)
May 24, 2017 33.09 33.21 33.05 33.19 475,011 +0.10(+0.31%)
May 23, 2017 33.11 33.17 33.06 33.09 478,276 -0.01(-0.02%)
May 22, 2017 33.01 33.12 33.00 33.09 481,508 +0.19(+0.56%)
May 19, 2017 32.86 32.98 32.80 32.91 848,203 +0.25(+0.77%)
May 18, 2017 32.57 32.76 32.56 32.66 2,375,728 +0.04(+0.14%)
May 17, 2017 32.86 32.86 32.61 32.61 1,180,272 -0.63(-1.90%)
May 16, 2017 33.21 33.26 33.18 33.24 415,781 +0.05(+0.16%)
May 15, 2017 33.14 33.21 33.12 33.19 498,204 +0.20(+0.61%)
May 12, 2017 32.95 33.00 32.89 32.99 461,633 -0.07(-0.22%)
May 11, 2017 32.98 33.06 32.89 33.06 500,147 +0.01(+0.02%)
May 10, 2017 32.99 33.09 32.98 33.06 587,913 +0.25(+0.75%)
May 09, 2017 32.83 32.89 32.77 32.81 1,578,496 -0.10(-0.29%)
May 08, 2017 32.98 32.98 32.89 32.91 1,073,229 -0.18(-0.54%)
May 05, 2017 32.84 33.09 32.83 33.09 580,059 +0.06(+0.18%)
May 04, 2017 33.01 33.06 32.93 33.03 888,774 -0.13(-0.38%)
May 03, 2017 33.23 33.29 33.15 33.15 928,617 -0.46(-1.37%)
May 02, 2017 33.62 33.65 33.55 33.61 619,103 +0.01(+0.02%)
May 01, 2017 33.48 33.64 33.48 33.61 538,386 +0.29(+0.87%)
Apr 28, 2017 33.27 33.35 33.24 33.32 669,037 +0.07(+0.22%)
Apr 27, 2017 33.27 33.27 33.15 33.24 679,981 +0.04(+0.11%)
Apr 26, 2017 33.23 33.33 33.21 33.21 435,126 -0.10(-0.31%)
Apr 25, 2017 33.21 33.35 33.21 33.31 409,069 +0.12(+0.36%)
Apr 24, 2017 33.17 33.21 33.13 33.19 469,852 +0.30(+0.93%)
Apr 21, 2017 32.87 32.94 32.85 32.89 464,405 -0.04(-0.11%)
Apr 20, 2017 32.87 32.95 32.82 32.92 821,610 +0.40(+1.23%)
Apr 19, 2017 32.72 32.74 32.48 32.52 326,654 -0.30(-0.93%)
Apr 18, 2017 32.82 32.86 32.72 32.83 447,548 -0.44(-1.32%)
Apr 17, 2017 33.19 33.28 33.13 33.27 840,515 +0.19(+0.56%)
Apr 13, 2017 33.22 33.30 33.08 33.08 879,708 -0.10(-0.31%)
Apr 12, 2017 33.26 33.26 33.06 33.18 588,651 -0.04(-0.11%)
Apr 11, 2017 33.24 33.24 32.98 33.22 965,933 +0.10(+0.31%)
Apr 10, 2017 33.06 33.17 33.04 33.12 293,540 +0.12(+0.36%)
Apr 07, 2017 33.02 33.12 32.96 33.00 488,140 -0.13(-0.40%)
Apr 06, 2017 33.12 33.19 33.07 33.13 1,190,811 -0.04(-0.13%)
Apr 05, 2017 33.30 33.38 33.15 33.18 4,981,713 +0.02(+0.07%)
Apr 04, 2017 33.00 33.18 33.00 33.15 1,359,070 -0.08(-0.25%)
Apr 03, 2017 33.17 33.29 33.02 33.24 2,002,883 +0.01(+0.04%)
Mar 31, 2017 33.21 33.31 33.20 33.22 2,784,306 -0.23(-0.69%)
Mar 30, 2017 33.41 33.55 33.41 33.45 1,620,833 +0.03(+0.09%)
Mar 29, 2017 33.23 33.44 33.22 33.42 2,430,003 +0.27(+0.81%)
Mar 28, 2017 33.02 33.19 32.95 33.15 2,018,072 +0.37(+1.13%)
Mar 27, 2017 32.70 32.85 32.60 32.78 1,339,929 -0.02(-0.07%)
Mar 24, 2017 32.74 32.87 32.72 32.80 675,243 +0.15(+0.46%)
Mar 23, 2017 32.63 32.79 32.60 32.66 1,545,055 -0.02(-0.07%)
Mar 22, 2017 32.54 32.71 32.48 32.68 1,037,689 -0.04(-0.14%)
Mar 21, 2017 33.24 33.24 32.72 32.72 2,199,682 -0.43(-1.31%)
Mar 20, 2017 33.12 33.19 33.08 33.16 697,819 +0.11(+0.32%)
Mar 17, 2017 33.06 33.16 33.01 33.05 1,443,026 +0.07(+0.23%)
Mar 16, 2017 33.11 33.11 32.94 32.98 1,301,661 -0.11(-0.34%)
Mar 15, 2017 32.46 33.11 32.46 33.09 1,298,645 +0.82(+2.53%)
Mar 14, 2017 32.28 32.31 32.20 32.27 601,114 -0.22(-0.69%)
Mar 13, 2017 32.39 32.49 32.39 32.49 639,659 +0.04(+0.11%)
Mar 10, 2017 32.45 32.46 32.30 32.46 571,197 +0.37(+1.16%)
Mar 09, 2017 32.15 32.17 31.99 32.08 634,157 -0.06(-0.18%)
Mar 08, 2017 32.29 32.35 32.14 32.14 726,126 -0.16(-0.48%)
Mar 07, 2017 32.41 32.42 32.28 32.30 382,677 +0.08(+0.25%)
Mar 06, 2017 32.22 32.28 32.17 32.22 557,984 -0.08(-0.25%)
Mar 03, 2017 32.22 32.35 32.15 32.30 832,416 +0.04(+0.14%)
Mar 02, 2017 32.44 32.44 32.25 32.25 967,739 -0.43(-1.32%)
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.