Mail

EPP - iShares MSCI Pacific ex Japan ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2019	45.83	45.85	45.70	45.83	45.83	160,848
Nov 21, 2019	45.68	45.70	45.55	45.70	45.70	207,500
Nov 20, 2019	45.96	46.02	45.67	45.82	45.82	267,800
Nov 19, 2019	46.51	46.52	46.29	46.38	46.38	354,500
Nov 18, 2019	46.08	46.19	46.01	46.15	46.15	150,800
Nov 15, 2019	45.98	46.15	45.94	46.15	46.15	176,900
Nov 14, 2019	45.72	45.85	45.65	45.85	45.85	339,400
Nov 13, 2019	45.79	45.99	45.78	45.90	45.90	392,500
Nov 12, 2019	46.46	46.54	46.40	46.47	46.47	360,300
Nov 11, 2019	46.48	46.70	46.46	46.67	46.67	173,600
Nov 08, 2019	46.72	46.79	46.61	46.74	46.74	933,000
Nov 07, 2019	47.07	47.16	46.96	46.99	46.99	266,200
Nov 06, 2019	46.62	46.71	46.51	46.61	46.61	296,100
Nov 05, 2019	46.66	46.70	46.55	46.65	46.65	355,900
Nov 04, 2019	46.70	46.70	46.57	46.66	46.66	308,000
Nov 01, 2019	46.33	46.53	46.33	46.52	46.52	371,900
Oct 31, 2019	46.04	46.04	45.74	45.89	45.89	362,900
Oct 30, 2019	45.90	46.12	45.71	46.12	46.12	360,500
Oct 29, 2019	45.96	46.08	45.95	46.01	46.01	299,900
Oct 28, 2019	46.12	46.27	46.11	46.23	46.23	320,200
Oct 25, 2019	45.73	46.01	45.73	45.92	45.92	315,600
Oct 24, 2019	45.80	45.81	45.62	45.71	45.71	428,000
Oct 23, 2019	45.44	45.62	45.41	45.60	45.60	213,700
Oct 22, 2019	45.60	45.71	45.51	45.58	45.58	1,961,700
Oct 21, 2019	45.44	45.51	45.38	45.48	45.48	366,700
Oct 18, 2019	45.13	45.20	44.98	45.08	45.08	313,900
Oct 17, 2019	45.38	45.39	45.22	45.34	45.34	201,000
Oct 16, 2019	45.04	45.29	45.04	45.20	45.20	551,400
Oct 15, 2019	44.72	45.05	44.69	44.90	44.90	355,100
Oct 14, 2019	44.59	44.66	44.56	44.59	44.59	171,400
Oct 11, 2019	44.71	44.99	44.70	44.77	44.77	830,100
Oct 10, 2019	43.75	44.10	43.75	44.10	44.10	458,700
Oct 09, 2019	43.79	43.87	43.69	43.81	43.81	467,000
Oct 08, 2019	43.87	43.89	43.65	43.65	43.65	972,900
Oct 07, 2019	44.04	44.20	43.98	44.02	44.02	796,900
Oct 04, 2019	43.87	44.12	43.78	44.12	44.12	582,900
Oct 03, 2019	43.79	44.05	43.57	44.02	44.02	1,100,000
Oct 02, 2019	43.96	43.96	43.51	43.72	43.72	882,100
Oct 01, 2019	44.59	44.60	44.14	44.22	44.22	1,076,300
Sep 30, 2019	44.67	44.79	44.65	44.73	44.73	765,100
Sep 27, 2019	44.91	44.97	44.54	44.64	44.64	494,900
Sep 26, 2019	44.78	44.78	44.59	44.74	44.74	574,300
Sep 25, 2019	44.72	44.91	44.61	44.84	44.84	1,501,500
Sep 24, 2019	45.29	45.34	44.91	44.95	44.95	869,200
Sep 23, 2019	45.01	45.22	45.00	45.19	45.19	1,301,400
Sep 20, 2019	45.42	45.43	45.13	45.13	45.13	439,500
Sep 19, 2019	45.51	45.60	45.41	45.45	45.45	201,300
Sep 18, 2019	45.63	45.66	45.30	45.58	45.58	345,300
Sep 17, 2019	45.65	45.92	45.64	45.88	45.88	233,900
Sep 16, 2019	45.84	45.95	45.79	45.81	45.81	553,400
Sep 13, 2019	46.10	46.20	46.03	46.11	46.11	409,200
Sep 12, 2019	45.83	46.00	45.68	45.87	45.87	466,700
Sep 11, 2019	45.72	45.84	45.70	45.84	45.84	530,500
Sep 10, 2019	45.45	45.60	45.35	45.56	45.56	272,600
Sep 09, 2019	45.49	45.56	45.42	45.51	45.51	455,900
Sep 06, 2019	45.33	45.47	45.26	45.39	45.39	442,900
Sep 05, 2019	45.09	45.24	45.09	45.15	45.15	405,300
Sep 04, 2019	44.68	44.82	44.59	44.82	44.82	590,100
Sep 03, 2019	43.61	43.81	43.55	43.81	43.81	998,500
Aug 30, 2019	44.11	44.15	43.85	44.08	44.08	1,117,000
Aug 29, 2019	44.00	44.06	43.84	43.99	43.99	455,000
Aug 28, 2019	43.45	43.71	43.38	43.61	43.61	520,500
Aug 27, 2019	43.74	43.80	43.47	43.49	43.49	765,200
Aug 26, 2019	43.59	43.64	43.38	43.58	43.58	384,600
Aug 23, 2019	43.80	44.14	43.31	43.35	43.35	497,900
Aug 22, 2019	44.08	44.17	43.84	43.99	43.99	372,500
Aug 21, 2019	44.48	44.48	44.32	44.35	44.35	656,700
Aug 20, 2019	44.43	44.46	44.26	44.28	44.28	440,600
Aug 19, 2019	44.35	44.36	44.21	44.24	44.24	373,400
Aug 16, 2019	43.57	43.84	43.57	43.77	43.77	447,100
Aug 15, 2019	43.21	43.32	43.05	43.23	43.23	710,100
Aug 14, 2019	43.15	43.33	42.93	42.94	42.94	827,000
Aug 13, 2019	43.44	44.34	43.40	44.06	44.06	909,900
Aug 12, 2019	43.62	43.75	43.44	43.49	43.49	923,300
Aug 09, 2019	44.36	44.43	44.04	44.16	44.16	418,900
Aug 08, 2019	44.31	44.68	44.29	44.65	44.65	477,700
Aug 07, 2019	43.61	44.06	43.40	44.01	44.01	708,100
Aug 06, 2019	44.04	44.12	43.55	43.87	43.87	878,800
Aug 05, 2019	44.52	44.52	43.62	43.84	43.84	1,240,800
Aug 02, 2019	45.78	45.85	45.53	45.61	45.61	636,500
Aug 01, 2019	46.32	46.78	45.76	45.85	45.85	1,067,300
Jul 31, 2019	46.81	46.85	46.15	46.44	46.44	1,032,500
Jul 30, 2019	46.98	46.99	46.89	46.94	46.94	550,400
Jul 29, 2019	47.33	47.34	47.22	47.31	47.31	294,900
Jul 26, 2019	47.45	47.46	47.35	47.37	47.37	288,200
Jul 25, 2019	47.81	47.83	47.46	47.47	47.47	268,100
Jul 24, 2019	47.70	47.81	47.68	47.81	47.81	339,400
Jul 23, 2019	47.77	47.85	47.69	47.85	47.85	217,800
Jul 22, 2019	47.72	47.83	47.62	47.65	47.65	354,300
Jul 19, 2019	48.03	48.05	47.80	47.83	47.83	386,000
Jul 18, 2019	47.47	47.73	47.35	47.73	47.73	423,200
Jul 17, 2019	47.57	47.59	47.41	47.43	47.43	647,300
Jul 16, 2019	47.51	47.60	47.39	47.40	47.40	376,800
Jul 15, 2019	47.56	47.59	47.47	47.58	47.58	264,800
Jul 12, 2019	47.46	47.53	47.40	47.53	47.53	213,600
Jul 11, 2019	47.44	47.49	47.24	47.34	47.34	360,200
Jul 10, 2019	47.37	47.40	47.21	47.27	47.27	280,900
Jul 09, 2019	46.99	47.13	46.96	47.10	47.10	135,100
Jul 08, 2019	47.28	47.37	47.25	47.35	47.35	355,300
Jul 05, 2019	47.66	47.82	47.50	47.82	47.82	258,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...