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 33.00 33.01 32.85 32.86 1,094,884 -0.07(-0.20%)
May 30, 2017 32.84 32.95 32.82 32.92 362,965 -0.07(-0.23%)
May 26, 2017 32.98 33.00 32.92 33.00 332,885 -0.16(-0.47%)
May 25, 2017 33.18 33.25 33.13 33.15 450,522 -0.01(-0.04%)
May 24, 2017 33.07 33.19 33.03 33.17 475,317 +0.10(+0.31%)
May 23, 2017 33.09 33.15 33.04 33.07 478,584 -0.01(-0.02%)
May 22, 2017 32.98 33.10 32.98 33.07 481,819 +0.19(+0.56%)
May 19, 2017 32.84 32.96 32.78 32.89 848,750 +0.25(+0.77%)
May 18, 2017 32.55 32.74 32.54 32.63 2,377,261 +0.04(+0.14%)
May 17, 2017 32.84 32.84 32.59 32.59 1,181,034 -0.63(-1.90%)
May 16, 2017 33.18 33.24 33.16 33.22 416,050 +0.05(+0.16%)
May 15, 2017 33.12 33.19 33.10 33.17 498,526 +0.20(+0.61%)
May 12, 2017 32.93 32.98 32.87 32.97 461,930 -0.07(-0.22%)
May 11, 2017 32.95 33.04 32.87 33.04 500,469 +0.01(+0.02%)
May 10, 2017 32.97 33.07 32.96 33.04 588,292 +0.25(+0.75%)
May 09, 2017 32.81 32.87 32.75 32.79 1,579,514 -0.10(-0.29%)
May 08, 2017 32.95 32.96 32.87 32.89 1,073,921 -0.18(-0.54%)
May 05, 2017 32.82 33.07 32.81 33.07 580,434 +0.06(+0.18%)
May 04, 2017 32.98 33.04 32.91 33.01 889,347 -0.13(-0.38%)
May 03, 2017 33.21 33.27 33.13 33.13 929,216 -0.46(-1.37%)
May 02, 2017 33.60 33.63 33.53 33.59 619,503 +0.01(+0.02%)
May 01, 2017 33.46 33.62 33.46 33.59 538,734 +0.29(+0.87%)
Apr 28, 2017 33.24 33.33 33.22 33.30 669,469 +0.07(+0.22%)
Apr 27, 2017 33.25 33.25 33.13 33.22 680,420 +0.04(+0.11%)
Apr 26, 2017 33.21 33.30 33.18 33.18 435,407 -0.10(-0.31%)
Apr 25, 2017 33.19 33.33 33.19 33.29 409,333 +0.12(+0.36%)
Apr 24, 2017 33.15 33.18 33.11 33.17 470,155 +0.30(+0.93%)
Apr 21, 2017 32.85 32.92 32.83 32.87 464,705 -0.04(-0.11%)
Apr 20, 2017 32.85 32.93 32.80 32.90 822,140 +0.40(+1.23%)
Apr 19, 2017 32.69 32.72 32.46 32.50 326,865 -0.30(-0.93%)
Apr 18, 2017 32.80 32.84 32.70 32.81 447,837 -0.44(-1.32%)
Apr 17, 2017 33.17 33.26 33.11 33.24 841,057 +0.19(+0.56%)
Apr 13, 2017 33.20 33.28 33.06 33.06 880,276 -0.10(-0.31%)
Apr 12, 2017 33.24 33.24 33.04 33.16 589,031 -0.04(-0.11%)
Apr 11, 2017 33.21 33.21 32.96 33.20 966,556 +0.10(+0.31%)
Apr 10, 2017 33.04 33.15 33.01 33.10 293,729 +0.12(+0.36%)
Apr 07, 2017 33.00 33.10 32.94 32.98 488,455 -0.13(-0.40%)
Apr 06, 2017 33.10 33.17 33.05 33.11 1,191,579 -0.04(-0.13%)
Apr 05, 2017 33.28 33.36 33.13 33.15 4,984,927 +0.02(+0.07%)
Apr 04, 2017 32.98 33.15 32.98 33.13 1,359,947 -0.08(-0.25%)
Apr 03, 2017 33.15 33.27 33.00 33.21 2,004,176 +0.01(+0.04%)
Mar 31, 2017 33.19 33.29 33.18 33.20 2,786,103 -0.23(-0.69%)
Mar 30, 2017 33.39 33.53 33.39 33.43 1,621,879 +0.03(+0.09%)
Mar 29, 2017 33.21 33.42 33.20 33.40 2,431,571 +0.27(+0.81%)
Mar 28, 2017 33.00 33.17 32.93 33.13 2,019,375 +0.37(+1.13%)
Mar 27, 2017 32.68 32.83 32.58 32.76 1,340,793 -0.02(-0.07%)
Mar 24, 2017 32.72 32.85 32.70 32.78 675,679 +0.15(+0.46%)
Mar 23, 2017 32.61 32.77 32.58 32.63 1,546,052 -0.02(-0.07%)
Mar 22, 2017 32.52 32.69 32.46 32.66 1,038,358 -0.04(-0.14%)
Mar 21, 2017 33.21 33.21 32.70 32.70 2,201,102 -0.43(-1.31%)
Mar 20, 2017 33.10 33.17 33.06 33.13 698,269 +0.11(+0.32%)
Mar 17, 2017 33.04 33.14 32.99 33.03 1,443,958 +0.07(+0.23%)
Mar 16, 2017 33.09 33.09 32.92 32.95 1,302,501 -0.11(-0.34%)
Mar 15, 2017 32.44 33.09 32.44 33.07 1,299,483 +0.82(+2.53%)
Mar 14, 2017 32.26 32.29 32.18 32.25 601,501 -0.22(-0.69%)
Mar 13, 2017 32.37 32.47 32.37 32.47 640,071 +0.04(+0.11%)
Mar 10, 2017 32.43 32.43 32.28 32.43 571,565 +0.37(+1.16%)
Mar 09, 2017 32.13 32.15 31.97 32.06 634,566 -0.06(-0.18%)
Mar 08, 2017 32.27 32.33 32.12 32.12 726,595 -0.16(-0.48%)
Mar 07, 2017 32.39 32.40 32.26 32.28 382,923 +0.08(+0.25%)
Mar 06, 2017 32.20 32.26 32.14 32.20 558,344 -0.08(-0.25%)
Mar 03, 2017 32.20 32.33 32.13 32.28 832,953 +0.04(+0.14%)
Mar 02, 2017 32.42 32.42 32.23 32.23 968,364 -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.