EPP - iShares MSCI Pacific ex Japan ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201945.8345.8545.7045.8345.83160,848
Nov 21, 201945.6845.7045.5545.7045.70207,500
Nov 20, 201945.9646.0245.6745.8245.82267,800
Nov 19, 201946.5146.5246.2946.3846.38354,500
Nov 18, 201946.0846.1946.0146.1546.15150,800
Nov 15, 201945.9846.1545.9446.1546.15176,900
Nov 14, 201945.7245.8545.6545.8545.85339,400
Nov 13, 201945.7945.9945.7845.9045.90392,500
Nov 12, 201946.4646.5446.4046.4746.47360,300
Nov 11, 201946.4846.7046.4646.6746.67173,600
Nov 08, 201946.7246.7946.6146.7446.74933,000
Nov 07, 201947.0747.1646.9646.9946.99266,200
Nov 06, 201946.6246.7146.5146.6146.61296,100
Nov 05, 201946.6646.7046.5546.6546.65355,900
Nov 04, 201946.7046.7046.5746.6646.66308,000
Nov 01, 201946.3346.5346.3346.5246.52371,900
Oct 31, 201946.0446.0445.7445.8945.89362,900
Oct 30, 201945.9046.1245.7146.1246.12360,500
Oct 29, 201945.9646.0845.9546.0146.01299,900
Oct 28, 201946.1246.2746.1146.2346.23320,200
Oct 25, 201945.7346.0145.7345.9245.92315,600
Oct 24, 201945.8045.8145.6245.7145.71428,000
Oct 23, 201945.4445.6245.4145.6045.60213,700
Oct 22, 201945.6045.7145.5145.5845.581,961,700
Oct 21, 201945.4445.5145.3845.4845.48366,700
Oct 18, 201945.1345.2044.9845.0845.08313,900
Oct 17, 201945.3845.3945.2245.3445.34201,000
Oct 16, 201945.0445.2945.0445.2045.20551,400
Oct 15, 201944.7245.0544.6944.9044.90355,100
Oct 14, 201944.5944.6644.5644.5944.59171,400
Oct 11, 201944.7144.9944.7044.7744.77830,100
Oct 10, 201943.7544.1043.7544.1044.10458,700
Oct 09, 201943.7943.8743.6943.8143.81467,000
Oct 08, 201943.8743.8943.6543.6543.65972,900
Oct 07, 201944.0444.2043.9844.0244.02796,900
Oct 04, 201943.8744.1243.7844.1244.12582,900
Oct 03, 201943.7944.0543.5744.0244.021,100,000
Oct 02, 201943.9643.9643.5143.7243.72882,100
Oct 01, 201944.5944.6044.1444.2244.221,076,300
Sep 30, 201944.6744.7944.6544.7344.73765,100
Sep 27, 201944.9144.9744.5444.6444.64494,900
Sep 26, 201944.7844.7844.5944.7444.74574,300
Sep 25, 201944.7244.9144.6144.8444.841,501,500
Sep 24, 201945.2945.3444.9144.9544.95869,200
Sep 23, 201945.0145.2245.0045.1945.191,301,400
Sep 20, 201945.4245.4345.1345.1345.13439,500
Sep 19, 201945.5145.6045.4145.4545.45201,300
Sep 18, 201945.6345.6645.3045.5845.58345,300
Sep 17, 201945.6545.9245.6445.8845.88233,900
Sep 16, 201945.8445.9545.7945.8145.81553,400
Sep 13, 201946.1046.2046.0346.1146.11409,200
Sep 12, 201945.8346.0045.6845.8745.87466,700
Sep 11, 201945.7245.8445.7045.8445.84530,500
Sep 10, 201945.4545.6045.3545.5645.56272,600
Sep 09, 201945.4945.5645.4245.5145.51455,900
Sep 06, 201945.3345.4745.2645.3945.39442,900
Sep 05, 201945.0945.2445.0945.1545.15405,300
Sep 04, 201944.6844.8244.5944.8244.82590,100
Sep 03, 201943.6143.8143.5543.8143.81998,500
Aug 30, 201944.1144.1543.8544.0844.081,117,000
Aug 29, 201944.0044.0643.8443.9943.99455,000
Aug 28, 201943.4543.7143.3843.6143.61520,500
Aug 27, 201943.7443.8043.4743.4943.49765,200
Aug 26, 201943.5943.6443.3843.5843.58384,600
Aug 23, 201943.8044.1443.3143.3543.35497,900
Aug 22, 201944.0844.1743.8443.9943.99372,500
Aug 21, 201944.4844.4844.3244.3544.35656,700
Aug 20, 201944.4344.4644.2644.2844.28440,600
Aug 19, 201944.3544.3644.2144.2444.24373,400
Aug 16, 201943.5743.8443.5743.7743.77447,100
Aug 15, 201943.2143.3243.0543.2343.23710,100
Aug 14, 201943.1543.3342.9342.9442.94827,000
Aug 13, 201943.4444.3443.4044.0644.06909,900
Aug 12, 201943.6243.7543.4443.4943.49923,300
Aug 09, 201944.3644.4344.0444.1644.16418,900
Aug 08, 201944.3144.6844.2944.6544.65477,700
Aug 07, 201943.6144.0643.4044.0144.01708,100
Aug 06, 201944.0444.1243.5543.8743.87878,800
Aug 05, 201944.5244.5243.6243.8443.841,240,800
Aug 02, 201945.7845.8545.5345.6145.61636,500
Aug 01, 201946.3246.7845.7645.8545.851,067,300
Jul 31, 201946.8146.8546.1546.4446.441,032,500
Jul 30, 201946.9846.9946.8946.9446.94550,400
Jul 29, 201947.3347.3447.2247.3147.31294,900
Jul 26, 201947.4547.4647.3547.3747.37288,200
Jul 25, 201947.8147.8347.4647.4747.47268,100
Jul 24, 201947.7047.8147.6847.8147.81339,400
Jul 23, 201947.7747.8547.6947.8547.85217,800
Jul 22, 201947.7247.8347.6247.6547.65354,300
Jul 19, 201948.0348.0547.8047.8347.83386,000
Jul 18, 201947.4747.7347.3547.7347.73423,200
Jul 17, 201947.5747.5947.4147.4347.43647,300
Jul 16, 201947.5147.6047.3947.4047.40376,800
Jul 15, 201947.5647.5947.4747.5847.58264,800
Jul 12, 201947.4647.5347.4047.5347.53213,600
Jul 11, 201947.4447.4947.2447.3447.34360,200
Jul 10, 201947.3747.4047.2147.2747.27280,900
Jul 09, 201946.9947.1346.9647.1047.10135,100
Jul 08, 201947.2847.3747.2547.3547.35355,300
Jul 05, 201947.6647.8247.5047.8247.82258,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...