Skip to main content

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

42.81 -0.16 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.77 42.86 42.86 42.81 476,027 -0.16(-0.37%)
Mar 27, 2024 42.64 42.98 42.62 42.97 198,703 +0.45(+1.06%)
Mar 26, 2024 42.80 42.80 42.51 42.52 268,331 -0.12(-0.28%)
Mar 25, 2024 42.66 42.85 42.62 42.64 118,280 +0.13(+0.31%)
Mar 22, 2024 42.68 42.72 42.51 42.51 157,878 -0.39(-0.91%)
Mar 21, 2024 43.07 43.11 42.88 42.90 103,972 +0.03(+0.07%)
Mar 20, 2024 42.29 42.91 42.25 42.87 211,464 +0.38(+0.89%)
Mar 19, 2024 42.32 42.55 42.23 42.49 197,095 -0.03(-0.07%)
Mar 18, 2024 42.67 42.67 42.46 42.52 128,596 -0.05(-0.12%)
Mar 15, 2024 42.67 42.73 42.48 42.57 268,522 -0.20(-0.47%)
Mar 14, 2024 43.21 43.22 42.60 42.77 222,580 -0.75(-1.72%)
Mar 13, 2024 43.42 43.63 43.39 43.52 232,230 +0.30(+0.69%)
Mar 12, 2024 43.14 43.23 42.91 43.22 234,078 +0.13(+0.30%)
Mar 11, 2024 42.92 43.09 42.85 43.09 210,261 -0.26(-0.60%)
Mar 08, 2024 43.67 43.75 43.30 43.35 270,139 +0.01(+0.02%)
Mar 07, 2024 43.30 43.39 43.19 43.34 311,023 +0.53(+1.24%)
Mar 06, 2024 42.81 43.00 42.74 42.81 387,059 +0.69(+1.64%)
Mar 05, 2024 42.25 42.41 42.01 42.12 398,235 -0.23(-0.54%)
Mar 04, 2024 42.43 42.44 42.34 42.35 267,051 -0.23(-0.54%)
Mar 01, 2024 42.31 42.59 42.13 42.58 316,988 +0.39(+0.92%)
Feb 29, 2024 42.32 42.38 42.09 42.19 406,763 +0.21(+0.50%)
Feb 28, 2024 42.04 42.04 41.91 41.98 116,884 -0.51(-1.20%)
Feb 27, 2024 42.51 42.51 42.40 42.49 247,084 +0.18(+0.43%)
Feb 26, 2024 42.43 42.43 42.20 42.31 229,304 -0.17(-0.40%)
Feb 23, 2024 42.53 42.58 42.43 42.48 205,938 -0.01(-0.02%)
Feb 22, 2024 42.43 42.54 42.30 42.49 210,815 +0.31(+0.73%)
Feb 21, 2024 42.21 42.28 42.05 42.18 186,497 +0.04(+0.09%)
Feb 20, 2024 42.40 42.49 42.10 42.14 328,588 -0.06(-0.14%)
Feb 16, 2024 42.09 42.41 42.03 42.20 467,454 +0.14(+0.33%)
Feb 15, 2024 41.75 42.08 41.72 42.06 394,816 +0.60(+1.45%)
Feb 14, 2024 41.28 41.48 41.20 41.46 299,655 +0.64(+1.57%)
Feb 13, 2024 41.05 41.16 40.59 40.82 379,487 -1.07(-2.55%)
Feb 12, 2024 41.69 42.04 41.69 41.89 588,720 +0.11(+0.26%)
Feb 09, 2024 41.62 41.80 41.50 41.78 209,918 +0.22(+0.53%)
Feb 08, 2024 41.57 41.62 41.45 41.56 336,880 -0.20(-0.48%)
Feb 07, 2024 41.76 41.86 41.66 41.76 256,274 -0.05(-0.12%)
Feb 06, 2024 41.44 41.83 41.38 41.81 251,940 +0.56(+1.36%)
Feb 05, 2024 41.28 41.33 41.01 41.25 451,078 -0.34(-0.82%)
Feb 02, 2024 41.65 41.65 41.39 41.59 873,225 -0.24(-0.57%)
Feb 01, 2024 41.43 41.84 41.41 41.83 568,762 +0.32(+0.77%)
Jan 31, 2024 41.99 42.15 41.48 41.51 361,419 -0.33(-0.79%)
Jan 30, 2024 41.78 41.89 41.62 41.84 372,837 -0.29(-0.69%)
Jan 29, 2024 41.94 42.16 41.78 42.13 284,516 +0.15(+0.36%)
Jan 26, 2024 42.01 42.10 41.92 41.98 162,318 +0.14(+0.33%)
Jan 25, 2024 41.99 41.99 41.68 41.84 380,138 +0.14(+0.34%)
Jan 24, 2024 42.10 42.20 41.69 41.70 706,168 +0.28(+0.68%)
Jan 23, 2024 41.27 41.47 41.19 41.42 268,208 +0.48(+1.17%)
Jan 22, 2024 41.04 41.15 40.87 40.94 587,934 -0.21(-0.51%)
Jan 19, 2024 40.95 41.19 40.77 41.15 484,391 +0.34(+0.83%)
Jan 18, 2024 40.67 40.82 40.52 40.81 442,882 +0.34(+0.84%)
Jan 17, 2024 40.36 40.48 40.22 40.47 1,509,965 -0.55(-1.34%)
Jan 16, 2024 41.29 41.29 40.94 41.02 389,299 -1.09(-2.59%)
Jan 12, 2024 42.32 42.46 42.05 42.11 1,204,101 +0.17(+0.41%)
Jan 11, 2024 42.04 42.09 41.55 41.94 696,493 +0.00(+0.00%)
Jan 10, 2024 41.92 42.02 41.85 41.94 192,088 -0.07(-0.17%)
Jan 09, 2024 42.10 42.13 41.95 42.01 291,861 -0.44(-1.04%)
Jan 08, 2024 42.02 42.48 41.98 42.45 398,374 +0.19(+0.45%)
Jan 05, 2024 42.23 42.71 42.16 42.26 416,143 -0.01(-0.02%)
Jan 04, 2024 42.31 42.46 42.23 42.27 409,403 -0.21(-0.49%)
Jan 03, 2024 42.38 42.68 42.30 42.48 651,524 -0.43(-1.00%)
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.