Mail

EPP - iShares MSCI Pacific ex Japan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	47.04	47.05	46.91	46.94	46.94	1,160,400
Jun 25, 2019	47.00	47.02	46.68	46.69	46.69	217,900
Jun 24, 2019	46.97	47.03	46.93	46.98	46.98	270,600
Jun 21, 2019	46.76	46.90	46.73	46.73	46.73	186,000
Jun 20, 2019	47.10	47.16	46.91	47.04	47.04	182,700
Jun 19, 2019	46.35	46.64	46.31	46.45	46.45	299,800
Jun 18, 2019	45.67	46.09	45.67	46.09	46.09	422,600
Jun 17, 2019	45.19	45.27	45.12	45.17	45.17	162,700
Jun 17, 2019	0.842 Dividend
Jun 14, 2019	46.05	46.05	45.93	46.00	45.16	187,000
Jun 13, 2019	46.42	46.44	46.21	46.30	45.45	424,000
Jun 12, 2019	46.42	46.42	46.21	46.23	45.38	209,900
Jun 11, 2019	46.92	46.98	46.75	46.85	45.99	272,100
Jun 10, 2019	46.46	46.59	46.40	46.47	45.62	236,000
Jun 07, 2019	46.05	46.43	46.05	46.27	45.42	254,500
Jun 06, 2019	45.68	45.86	45.64	45.79	44.95	329,000
Jun 05, 2019	45.62	45.64	45.36	45.43	44.60	366,600
Jun 04, 2019	45.29	45.60	45.25	45.60	44.77	509,000
Jun 03, 2019	45.06	45.18	44.96	45.08	44.25	752,000
May 31, 2019	45.04	45.22	45.00	45.16	44.33	512,900
May 30, 2019	45.31	45.39	45.22	45.35	44.52	375,800
May 29, 2019	45.52	45.55	45.34	45.54	44.71	399,400
May 28, 2019	45.92	45.98	45.61	45.61	44.78	531,500
May 24, 2019	45.88	45.88	45.67	45.76	44.92	268,500
May 23, 2019	45.57	45.69	45.47	45.65	44.81	502,300
May 22, 2019	45.97	46.03	45.90	45.96	45.12	286,400
May 21, 2019	45.86	45.96	45.74	45.96	45.12	411,600
May 20, 2019	45.66	45.84	45.57	45.64	44.80	530,600
May 17, 2019	45.13	45.40	45.13	45.20	44.37	582,100
May 16, 2019	45.73	46.00	45.57	45.63	44.79	5,817,200
May 15, 2019	45.14	45.54	45.13	45.46	44.63	587,800
May 14, 2019	45.19	45.39	45.13	45.20	44.37	330,600
May 13, 2019	45.14	45.26	44.84	45.01	44.19	1,211,900
May 10, 2019	45.85	46.13	45.47	46.11	45.27	1,601,100
May 09, 2019	45.35	45.71	45.14	45.58	44.75	543,100
May 08, 2019	45.75	45.97	45.73	45.82	44.98	1,374,700
May 07, 2019	46.12	46.13	45.65	45.82	44.98	751,600
May 06, 2019	45.95	46.36	45.95	46.29	45.44	1,391,100
May 03, 2019	46.96	47.21	46.96	47.18	46.32	568,700
May 02, 2019	46.78	46.90	46.64	46.74	45.88	445,200
May 01, 2019	46.92	47.04	46.58	46.60	45.75	623,800
Apr 30, 2019	46.77	46.79	46.56	46.73	45.87	469,600
Apr 29, 2019	46.89	47.02	46.88	47.02	46.16	315,000
Apr 26, 2019	46.88	46.97	46.85	46.97	46.11	824,500
Apr 25, 2019	46.66	46.80	46.58	46.80	45.94	316,200
Apr 24, 2019	46.86	46.86	46.63	46.74	45.88	282,900
Apr 23, 2019	46.84	47.06	46.83	47.03	46.17	347,000
Apr 22, 2019	46.57	46.82	46.57	46.76	45.90	421,700
Apr 18, 2019	46.95	47.01	46.86	46.88	46.02	340,100
Apr 17, 2019	47.08	47.08	46.81	46.90	46.04	432,800
Apr 16, 2019	47.04	47.04	46.90	46.93	46.07	241,400
Apr 15, 2019	46.88	46.88	46.68	46.76	45.90	315,600
Apr 12, 2019	47.01	47.05	46.91	46.99	46.13	416,300
Apr 11, 2019	46.64	46.65	46.48	46.58	45.73	296,100
Apr 10, 2019	46.61	46.90	46.58	46.90	46.04	5,369,900
Apr 09, 2019	46.62	46.65	46.50	46.57	45.72	302,100
Apr 08, 2019	46.62	46.80	46.58	46.80	45.94	194,100
Apr 05, 2019	46.59	46.77	46.56	46.71	45.86	349,600
Apr 04, 2019	46.73	46.80	46.64	46.80	45.94	473,900
Apr 03, 2019	46.92	47.11	46.87	46.93	46.07	703,200
Apr 02, 2019	46.66	46.68	46.46	46.68	45.83	416,200
Apr 01, 2019	46.48	46.65	46.44	46.62	45.77	723,900
Mar 29, 2019	45.92	45.96	45.79	45.90	45.06	340,800
Mar 28, 2019	45.55	45.63	45.43	45.55	44.72	177,900
Mar 27, 2019	45.33	45.34	44.98	45.21	44.38	197,900
Mar 26, 2019	45.43	45.55	45.35	45.45	44.62	225,700
Mar 25, 2019	45.12	45.33	45.05	45.32	44.49	500,700
Mar 22, 2019	45.50	45.57	45.10	45.10	44.27	385,700
Mar 21, 2019	45.54	45.86	45.54	45.86	45.02	630,200
Mar 20, 2019	45.50	45.89	45.37	45.64	44.80	415,500
Mar 19, 2019	45.97	45.97	45.66	45.79	44.95	465,700
Mar 18, 2019	45.71	45.84	45.63	45.84	45.00	453,300
Mar 15, 2019	45.42	45.59	45.42	45.58	44.75	1,573,400
Mar 14, 2019	45.37	45.39	45.27	45.39	44.56	176,800
Mar 13, 2019	45.46	45.61	45.42	45.51	44.68	334,700
Mar 12, 2019	45.39	45.50	45.39	45.44	44.61	589,900
Mar 11, 2019	45.19	45.53	45.19	45.50	44.67	380,300
Mar 08, 2019	44.91	45.04	44.85	45.04	44.22	525,700
Mar 07, 2019	45.61	45.63	45.21	45.21	44.38	565,800
Mar 06, 2019	45.76	45.76	45.54	45.54	44.71	204,200
Mar 05, 2019	45.54	45.68	45.46	45.57	44.74	708,900
Mar 04, 2019	45.77	45.77	45.33	45.57	44.74	1,654,500
Mar 01, 2019	45.68	45.72	45.47	45.63	44.79	487,700
Feb 28, 2019	45.52	45.54	45.35	45.38	44.55	304,700
Feb 27, 2019	45.52	45.63	45.41	45.46	44.63	273,100
Feb 26, 2019	45.49	45.74	45.44	45.66	44.82	443,500
Feb 25, 2019	45.74	45.86	45.69	45.69	44.85	266,600
Feb 22, 2019	45.50	45.67	45.45	45.53	44.70	203,100
Feb 21, 2019	45.21	45.29	45.04	45.14	44.31	155,900
Feb 20, 2019	45.19	45.40	45.16	45.20	44.37	296,400
Feb 19, 2019	44.73	45.19	44.73	45.14	44.31	560,200
Feb 15, 2019	44.59	44.81	44.57	44.81	43.99	241,200
Feb 14, 2019	44.39	44.58	44.30	44.45	43.64	519,900
Feb 13, 2019	44.58	44.73	44.37	44.40	43.59	360,800
Feb 12, 2019	44.30	44.46	44.27	44.38	43.57	343,700
Feb 11, 2019	44.16	44.24	44.06	44.15	43.34	275,600
Feb 08, 2019	44.09	44.18	43.93	44.18	43.37	302,800
Feb 07, 2019	44.17	44.25	43.84	44.00	43.19	406,900
Feb 06, 2019	44.48	44.48	44.14	44.21	43.40	230,100
Feb 05, 2019	44.48	44.67	44.44	44.67	43.85	346,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...