EPP - iShares MSCI Pacific ex Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201947.0447.0546.9146.9446.941,160,400
Jun 25, 201947.0047.0246.6846.6946.69217,900
Jun 24, 201946.9747.0346.9346.9846.98270,600
Jun 21, 201946.7646.9046.7346.7346.73186,000
Jun 20, 201947.1047.1646.9147.0447.04182,700
Jun 19, 201946.3546.6446.3146.4546.45299,800
Jun 18, 201945.6746.0945.6746.0946.09422,600
Jun 17, 201945.1945.2745.1245.1745.17162,700
Jun 17, 20190.842 Dividend
Jun 14, 201946.0546.0545.9346.0045.16187,000
Jun 13, 201946.4246.4446.2146.3045.45424,000
Jun 12, 201946.4246.4246.2146.2345.38209,900
Jun 11, 201946.9246.9846.7546.8545.99272,100
Jun 10, 201946.4646.5946.4046.4745.62236,000
Jun 07, 201946.0546.4346.0546.2745.42254,500
Jun 06, 201945.6845.8645.6445.7944.95329,000
Jun 05, 201945.6245.6445.3645.4344.60366,600
Jun 04, 201945.2945.6045.2545.6044.77509,000
Jun 03, 201945.0645.1844.9645.0844.25752,000
May 31, 201945.0445.2245.0045.1644.33512,900
May 30, 201945.3145.3945.2245.3544.52375,800
May 29, 201945.5245.5545.3445.5444.71399,400
May 28, 201945.9245.9845.6145.6144.78531,500
May 24, 201945.8845.8845.6745.7644.92268,500
May 23, 201945.5745.6945.4745.6544.81502,300
May 22, 201945.9746.0345.9045.9645.12286,400
May 21, 201945.8645.9645.7445.9645.12411,600
May 20, 201945.6645.8445.5745.6444.80530,600
May 17, 201945.1345.4045.1345.2044.37582,100
May 16, 201945.7346.0045.5745.6344.795,817,200
May 15, 201945.1445.5445.1345.4644.63587,800
May 14, 201945.1945.3945.1345.2044.37330,600
May 13, 201945.1445.2644.8445.0144.191,211,900
May 10, 201945.8546.1345.4746.1145.271,601,100
May 09, 201945.3545.7145.1445.5844.75543,100
May 08, 201945.7545.9745.7345.8244.981,374,700
May 07, 201946.1246.1345.6545.8244.98751,600
May 06, 201945.9546.3645.9546.2945.441,391,100
May 03, 201946.9647.2146.9647.1846.32568,700
May 02, 201946.7846.9046.6446.7445.88445,200
May 01, 201946.9247.0446.5846.6045.75623,800
Apr 30, 201946.7746.7946.5646.7345.87469,600
Apr 29, 201946.8947.0246.8847.0246.16315,000
Apr 26, 201946.8846.9746.8546.9746.11824,500
Apr 25, 201946.6646.8046.5846.8045.94316,200
Apr 24, 201946.8646.8646.6346.7445.88282,900
Apr 23, 201946.8447.0646.8347.0346.17347,000
Apr 22, 201946.5746.8246.5746.7645.90421,700
Apr 18, 201946.9547.0146.8646.8846.02340,100
Apr 17, 201947.0847.0846.8146.9046.04432,800
Apr 16, 201947.0447.0446.9046.9346.07241,400
Apr 15, 201946.8846.8846.6846.7645.90315,600
Apr 12, 201947.0147.0546.9146.9946.13416,300
Apr 11, 201946.6446.6546.4846.5845.73296,100
Apr 10, 201946.6146.9046.5846.9046.045,369,900
Apr 09, 201946.6246.6546.5046.5745.72302,100
Apr 08, 201946.6246.8046.5846.8045.94194,100
Apr 05, 201946.5946.7746.5646.7145.86349,600
Apr 04, 201946.7346.8046.6446.8045.94473,900
Apr 03, 201946.9247.1146.8746.9346.07703,200
Apr 02, 201946.6646.6846.4646.6845.83416,200
Apr 01, 201946.4846.6546.4446.6245.77723,900
Mar 29, 201945.9245.9645.7945.9045.06340,800
Mar 28, 201945.5545.6345.4345.5544.72177,900
Mar 27, 201945.3345.3444.9845.2144.38197,900
Mar 26, 201945.4345.5545.3545.4544.62225,700
Mar 25, 201945.1245.3345.0545.3244.49500,700
Mar 22, 201945.5045.5745.1045.1044.27385,700
Mar 21, 201945.5445.8645.5445.8645.02630,200
Mar 20, 201945.5045.8945.3745.6444.80415,500
Mar 19, 201945.9745.9745.6645.7944.95465,700
Mar 18, 201945.7145.8445.6345.8445.00453,300
Mar 15, 201945.4245.5945.4245.5844.751,573,400
Mar 14, 201945.3745.3945.2745.3944.56176,800
Mar 13, 201945.4645.6145.4245.5144.68334,700
Mar 12, 201945.3945.5045.3945.4444.61589,900
Mar 11, 201945.1945.5345.1945.5044.67380,300
Mar 08, 201944.9145.0444.8545.0444.22525,700
Mar 07, 201945.6145.6345.2145.2144.38565,800
Mar 06, 201945.7645.7645.5445.5444.71204,200
Mar 05, 201945.5445.6845.4645.5744.74708,900
Mar 04, 201945.7745.7745.3345.5744.741,654,500
Mar 01, 201945.6845.7245.4745.6344.79487,700
Feb 28, 201945.5245.5445.3545.3844.55304,700
Feb 27, 201945.5245.6345.4145.4644.63273,100
Feb 26, 201945.4945.7445.4445.6644.82443,500
Feb 25, 201945.7445.8645.6945.6944.85266,600
Feb 22, 201945.5045.6745.4545.5344.70203,100
Feb 21, 201945.2145.2945.0445.1444.31155,900
Feb 20, 201945.1945.4045.1645.2044.37296,400
Feb 19, 201944.7345.1944.7345.1444.31560,200
Feb 15, 201944.5944.8144.5744.8143.99241,200
Feb 14, 201944.3944.5844.3044.4543.64519,900
Feb 13, 201944.5844.7344.3744.4043.59360,800
Feb 12, 201944.3044.4644.2744.3843.57343,700
Feb 11, 201944.1644.2444.0644.1543.34275,600
Feb 08, 201944.0944.1843.9344.1843.37302,800
Feb 07, 201944.1744.2543.8444.0043.19406,900
Feb 06, 201944.4844.4844.1444.2143.40230,100
Feb 05, 201944.4844.6744.4444.6743.85346,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...