Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Pacific ex Japan ETF (EPP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
42.45-0.04 (-0.09%)
At close: 04:00PM EDT
41.80 -0.66 (-1.55%)
After hours: 04:07PM EDT
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202342.3442.5042.1342.4542.451,043,500
Mar 23, 202342.8643.1442.3542.4942.49380,200
Mar 22, 202342.8643.3642.5242.5242.52272,500
Mar 21, 202342.5242.6042.3042.5142.51197,200
Mar 20, 202342.1742.4542.1142.3642.36296,900
Mar 17, 202342.3142.3341.9742.0842.08331,100
Mar 16, 202341.5642.3041.4942.2942.29689,000
Mar 15, 202341.8442.0141.3941.8541.85775,600
Mar 14, 202342.6842.8742.5042.8542.85646,400
Mar 13, 202342.0942.6042.0042.2642.261,070,500
Mar 10, 202342.8642.9942.3342.4042.40793,800
Mar 09, 202343.8143.9443.1543.1843.18319,100
Mar 08, 202343.5943.8743.5543.7243.72285,600
Mar 07, 202344.0644.1143.4843.5343.53321,600
Mar 06, 202344.2544.3744.1544.2344.23174,900
Mar 03, 202344.2244.5044.0444.4444.44145,500
Mar 02, 202343.6644.0643.6344.0544.05318,700
Mar 01, 202343.8643.9743.7043.8743.87430,000
Feb 28, 202343.4043.6143.3243.4243.42546,300
Feb 27, 202343.5043.6743.4043.5843.58457,400
Feb 24, 202343.2543.3543.0943.3143.31498,700
Feb 23, 202344.0944.1643.6243.9743.97246,100
Feb 22, 202344.4044.4444.0744.2144.21195,400
Feb 21, 202344.4944.6744.3044.3044.30617,800
Feb 17, 202344.5744.7944.4644.7344.73196,300
Feb 16, 202344.8745.3744.7645.0445.04305,400
Feb 15, 202344.7845.1244.6945.1145.11294,000
Feb 14, 202345.6646.1545.5045.9345.93264,700
Feb 13, 202345.6946.0445.6646.0346.03578,300
Feb 10, 202345.8345.8545.5445.6945.69338,200
Feb 09, 202346.6646.6745.9146.0446.04245,000
Feb 08, 202346.2146.2745.8945.9545.95329,700
Feb 07, 202345.7046.3945.5846.2446.24542,900
Feb 06, 202345.9546.0845.6845.9745.97265,200
Feb 03, 202346.5646.8346.3346.3946.39464,100
Feb 02, 202347.3247.3346.8047.0047.00539,500
Feb 01, 202346.8947.6046.5847.3847.38668,000
Jan 31, 202346.6646.9646.5046.9246.92802,000
Jan 30, 202346.9847.1846.8346.8346.83777,700
Jan 27, 202347.2347.3947.0747.3047.30355,900
Jan 26, 202347.4047.4847.0647.4847.481,394,800
Jan 25, 202346.7447.1746.5947.1647.16615,000
Jan 24, 202346.4946.8046.3646.7246.72496,400
Jan 23, 202346.2346.7746.2046.6946.69652,400
Jan 20, 202345.9046.3245.7146.3046.30546,700
Jan 19, 202345.5745.8345.4145.6645.663,597,300
Jan 18, 202346.2246.2745.3945.3945.39514,000
Jan 17, 202345.6745.8345.6245.6945.69554,900
Jan 13, 202345.1845.7545.1845.7345.73207,400
Jan 12, 202345.2145.5444.7245.4845.48303,200
Jan 11, 202344.5144.7644.4344.7244.72498,600
Jan 10, 202344.2144.3944.0244.3744.37307,100
Jan 09, 202344.5844.7544.2944.2944.291,037,700
Jan 06, 202343.5744.4243.2844.3944.391,300,800
Jan 05, 202343.3743.4543.1843.2543.25241,900
Jan 04, 202343.7143.8643.4443.7643.76538,500
Jan 03, 202342.5642.8942.4442.6742.67410,200
Dec 30, 202242.8142.9842.6342.7942.79749,800
Dec 29, 202242.7743.1342.7343.0543.05421,200
Dec 28, 202243.2343.2742.5442.5442.54512,100
Dec 27, 202242.9743.3642.9143.1943.19572,500
Dec 23, 202242.5842.8642.5242.8642.86457,900
Dec 22, 202242.6042.6242.0142.3342.33352,100
Dec 21, 202242.7042.9742.5942.8942.89470,300
Dec 20, 202242.2442.5542.2442.3042.30355,200
Dec 19, 202242.8442.8442.3842.4942.49411,900
Dec 16, 202242.6742.7942.4142.5642.56404,800
Dec 15, 202243.3943.4142.6842.7642.76646,900
Dec 14, 202243.9344.1643.5443.8543.85433,500
Dec 13, 202244.7144.8144.0344.1044.101,129,100
Dec 12, 202243.9444.0943.7944.0944.09324,300
Dec 09, 202244.1344.3944.0044.0044.00450,400
Dec 08, 202243.7744.0043.6443.9943.99600,000
Dec 07, 202243.4243.5843.2543.4043.40408,500
Dec 06, 202244.0044.0643.5343.6643.66519,200
Dec 05, 202244.2844.3643.5843.6643.66958,800
Dec 02, 202243.7944.3843.7544.2744.27419,200
Dec 01, 202244.4844.5744.1544.3444.34557,600
Nov 30, 202243.5344.1843.2344.0544.051,043,900
Nov 29, 202242.9343.1842.8342.9342.93624,100
Nov 28, 202242.4942.8142.3042.3042.30685,600
Nov 25, 202242.8342.9942.8042.8842.88376,400
Nov 23, 202242.4642.9342.4642.8842.88754,400
Nov 22, 202242.2142.5442.1542.5042.50502,900
Nov 21, 202242.0942.1341.8442.0842.08504,700
Nov 18, 202242.7442.7442.4642.6042.60668,300
Nov 17, 202242.1242.7342.1242.7342.73406,000
Nov 16, 202242.7642.8742.4942.5742.571,032,100
Nov 15, 202242.9743.1942.6242.8942.89823,700
Nov 14, 202242.2642.4742.1042.1042.10551,600
Nov 11, 202241.9442.4341.8342.3442.34683,700
Nov 10, 202240.5941.2040.3741.1641.161,234,500
Nov 09, 202239.5639.7739.1139.1339.13684,500
Nov 08, 202239.8340.2339.6239.8839.88487,400
Nov 07, 202239.7139.7139.4239.6039.60703,700
Nov 04, 202239.3939.5938.9939.5339.53686,300
Nov 03, 202237.4537.9037.4137.6937.69518,200
Nov 02, 202238.8539.2738.1638.1638.16737,000
Nov 01, 202239.0939.0938.5038.6238.621,043,900
Oct 31, 202237.6537.9737.6537.9337.93783,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement