Indicators

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

43.86 +0.25 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.84	18.09	17.72	18.07	2,156,888	+0.68(+3.89%)
May 28, 2009	17.33	17.48	17.09	17.40	1,657,371	+0.15(+0.85%)
May 27, 2009	17.61	17.64	17.19	17.25	1,144,251	-0.39(-2.20%)
May 26, 2009	16.95	17.66	16.91	17.64	2,314,433	+0.54(+3.16%)
May 22, 2009	17.11	17.26	17.05	17.10	1,256,598	+0.16(+0.97%)
May 21, 2009	16.87	16.98	16.70	16.94	1,823,903	-0.34(-1.99%)
May 20, 2009	17.48	17.61	17.28	17.28	1,434,136	-0.03(-0.20%)
May 19, 2009	17.27	17.50	17.17	17.31	1,484,299	+0.20(+1.19%)
May 18, 2009	16.71	17.11	16.69	17.11	1,744,969	+0.83(+5.12%)
May 15, 2009	16.51	16.65	16.21	16.28	1,706,650	-0.26(-1.57%)
May 14, 2009	16.22	16.61	16.22	16.54	2,697,507	+0.21(+1.31%)
May 13, 2009	16.63	16.64	16.29	16.32	1,430,108	-0.66(-3.88%)
May 12, 2009	17.09	17.15	16.72	16.98	1,357,839	+0.13(+0.77%)
May 11, 2009	17.02	17.10	16.81	16.85	2,592,080	-0.76(-4.32%)
May 08, 2009	17.31	17.68	17.14	17.61	2,511,707	+0.70(+4.13%)
May 07, 2009	17.40	17.40	16.82	16.91	2,358,989	-0.19(-1.12%)
May 06, 2009	16.90	17.17	16.74	17.10	1,832,291	+0.58(+3.51%)
May 05, 2009	16.65	16.72	16.46	16.52	1,622,246	-0.14(-0.85%)
May 04, 2009	16.27	16.72	16.16	16.67	2,016,536	+0.97(+6.18%)

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.