iShares MSCI Pacific ex Japan ETF (EPP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

46.92

+0.09

(+0.19%)

At close: 04:00PM EST

46.73

-0.22

(-0.48%)

After hours:

04:07PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	46.66	46.96	46.50	46.92	46.92	801,922
Jan 30, 2023	46.98	47.18	46.83	46.83	46.83	777,200
Jan 27, 2023	47.23	47.39	47.07	47.30	47.30	355,900
Jan 26, 2023	47.40	47.48	47.06	47.48	47.48	1,394,800
Jan 25, 2023	46.74	47.17	46.59	47.16	47.16	615,000
Jan 24, 2023	46.49	46.80	46.36	46.72	46.72	496,400
Jan 23, 2023	46.23	46.77	46.20	46.69	46.69	652,400
Jan 20, 2023	45.90	46.32	45.71	46.30	46.30	546,700
Jan 19, 2023	45.57	45.83	45.41	45.66	45.66	3,597,300
Jan 18, 2023	46.22	46.27	45.39	45.39	45.39	514,000
Jan 17, 2023	45.67	45.83	45.62	45.69	45.69	554,900
Jan 13, 2023	45.18	45.75	45.18	45.73	45.73	207,400
Jan 12, 2023	45.21	45.54	44.72	45.48	45.48	303,200
Jan 11, 2023	44.51	44.76	44.43	44.72	44.72	498,600
Jan 10, 2023	44.21	44.39	44.02	44.37	44.37	307,100
Jan 09, 2023	44.58	44.75	44.29	44.29	44.29	1,037,700
Jan 06, 2023	43.57	44.42	43.28	44.39	44.39	1,300,300
Jan 05, 2023	43.37	43.45	43.18	43.25	43.25	241,900
Jan 04, 2023	43.71	43.86	43.44	43.76	43.76	538,500
Jan 03, 2023	42.56	42.89	42.44	42.67	42.67	410,200
Dec 30, 2022	42.81	42.98	42.63	42.79	42.79	749,800
Dec 29, 2022	42.77	43.13	42.73	43.05	43.05	421,200
Dec 28, 2022	43.23	43.27	42.54	42.54	42.54	512,100
Dec 27, 2022	42.97	43.36	42.91	43.19	43.19	572,500
Dec 23, 2022	42.58	42.86	42.52	42.86	42.86	457,900
Dec 22, 2022	42.60	42.62	42.01	42.33	42.33	352,100
Dec 21, 2022	42.70	42.97	42.59	42.89	42.89	470,300
Dec 20, 2022	42.24	42.55	42.24	42.30	42.30	355,200
Dec 19, 2022	42.84	42.84	42.38	42.49	42.49	411,900
Dec 16, 2022	42.67	42.79	42.41	42.56	42.56	404,800
Dec 15, 2022	43.39	43.41	42.68	42.76	42.76	646,900
Dec 14, 2022	43.93	44.16	43.54	43.85	43.85	433,500
Dec 13, 2022	44.71	44.81	44.03	44.10	44.10	1,129,100
Dec 12, 2022	43.94	44.09	43.79	44.09	44.09	324,300
Dec 09, 2022	44.13	44.39	44.00	44.00	44.00	450,400
Dec 08, 2022	43.77	44.00	43.64	43.99	43.99	600,000
Dec 07, 2022	43.42	43.58	43.25	43.40	43.40	408,500
Dec 06, 2022	44.00	44.06	43.53	43.66	43.66	519,200
Dec 05, 2022	44.28	44.36	43.58	43.66	43.66	958,800
Dec 02, 2022	43.79	44.38	43.75	44.27	44.27	419,200
Dec 01, 2022	44.48	44.57	44.15	44.34	44.34	557,600
Nov 30, 2022	43.53	44.18	43.23	44.05	44.05	1,043,900
Nov 29, 2022	42.93	43.18	42.83	42.93	42.93	624,100
Nov 28, 2022	42.49	42.81	42.30	42.30	42.30	685,600
Nov 25, 2022	42.83	42.99	42.80	42.88	42.88	376,400
Nov 23, 2022	42.46	42.93	42.46	42.88	42.88	754,400
Nov 22, 2022	42.21	42.54	42.15	42.50	42.50	502,900
Nov 21, 2022	42.09	42.13	41.84	42.08	42.08	504,700
Nov 18, 2022	42.74	42.74	42.46	42.60	42.60	668,300
Nov 17, 2022	42.12	42.73	42.12	42.73	42.73	406,000
Nov 16, 2022	42.76	42.87	42.49	42.57	42.57	1,032,100
Nov 15, 2022	42.97	43.19	42.62	42.89	42.89	823,700
Nov 14, 2022	42.26	42.47	42.10	42.10	42.10	551,600
Nov 11, 2022	41.94	42.43	41.83	42.34	42.34	683,700
Nov 10, 2022	40.59	41.20	40.37	41.16	41.16	1,234,500
Nov 09, 2022	39.56	39.77	39.11	39.13	39.13	684,500
Nov 08, 2022	39.83	40.23	39.62	39.88	39.88	487,400
Nov 07, 2022	39.71	39.71	39.42	39.60	39.60	703,700
Nov 04, 2022	39.39	39.59	38.99	39.53	39.53	686,300
Nov 03, 2022	37.45	37.90	37.41	37.69	37.69	518,200
Nov 02, 2022	38.85	39.27	38.16	38.16	38.16	737,000
Nov 01, 2022	39.09	39.09	38.50	38.62	38.62	1,043,900
Oct 31, 2022	37.65	37.97	37.65	37.93	37.93	783,800
Oct 28, 2022	37.81	38.08	37.70	38.06	38.06	677,000
Oct 27, 2022	38.25	38.52	38.05	38.07	38.07	430,300
Oct 26, 2022	38.00	38.60	37.97	38.34	38.34	603,800
Oct 25, 2022	37.41	37.91	37.41	37.88	37.88	407,400
Oct 24, 2022	37.23	37.41	36.94	37.37	37.37	739,900
Oct 21, 2022	37.15	38.14	37.02	38.14	38.14	642,400
Oct 20, 2022	37.74	38.24	37.49	37.55	37.55	513,300
Oct 19, 2022	37.64	37.84	37.38	37.57	37.57	615,900
Oct 18, 2022	38.25	38.29	37.57	37.92	37.92	482,800
Oct 17, 2022	37.63	38.02	37.63	37.81	37.81	702,600
Oct 14, 2022	38.03	38.09	37.07	37.10	37.10	507,000
Oct 13, 2022	36.63	38.15	36.62	38.03	38.03	1,033,000
Oct 12, 2022	37.42	37.67	37.30	37.50	37.50	417,500
Oct 11, 2022	37.75	38.12	37.43	37.60	37.60	487,500
Oct 10, 2022	38.23	38.24	37.85	38.06	38.06	522,400
Oct 07, 2022	38.88	38.96	38.41	38.55	38.55	736,500
Oct 06, 2022	39.24	39.48	39.01	39.10	39.10	603,300
Oct 05, 2022	39.28	39.76	39.08	39.57	39.57	588,000
Oct 04, 2022	39.01	39.54	38.94	39.49	39.49	851,000
Oct 03, 2022	38.01	38.53	37.88	38.38	38.38	1,046,500
Sep 30, 2022	37.80	38.09	37.52	37.52	37.52	1,020,100
Sep 29, 2022	38.12	38.14	37.69	38.09	38.09	462,100
Sep 28, 2022	37.76	38.63	37.66	38.55	38.55	1,025,000
Sep 27, 2022	38.26	38.44	37.67	37.88	37.88	797,600
Sep 26, 2022	38.47	38.76	38.08	38.27	38.27	722,700
Sep 23, 2022	38.90	38.92	38.30	38.56	38.56	623,300
Sep 22, 2022	39.87	39.94	39.62	39.73	39.73	354,700
Sep 21, 2022	40.46	40.71	39.90	39.93	39.93	846,300
Sep 20, 2022	40.70	40.77	40.41	40.61	40.61	514,500
Sep 19, 2022	40.30	40.96	40.29	40.93	40.93	449,100
Sep 16, 2022	40.54	40.74	40.43	40.65	40.65	546,500
Sep 15, 2022	40.95	41.26	40.71	40.75	40.75	335,700
Sep 14, 2022	41.11	41.24	40.88	41.09	41.09	789,200
Sep 13, 2022	41.84	42.04	41.12	41.16	41.16	833,600
Sep 12, 2022	42.65	42.85	42.59	42.74	42.74	393,900
Sep 09, 2022	41.98	42.34	41.96	42.28	42.28	328,100
Sep 08, 2022	40.82	41.21	40.73	41.19	41.19	375,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,076.60+58.83(+1.46%)

Dow 3034,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

Russell 20001,931.94+46.22(+2.45%)

Crude Oil79.09+1.19(+1.53%)

Gold1,943.70+4.50(+0.23%)

iShares MSCI Pacific ex Japan ETF (EPP)

S&P 500
4,076.60
+58.83(+1.46%)

Dow 30
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

Russell 2000
1,931.94
+46.22(+2.45%)

Crude Oil
79.09
+1.19(+1.53%)

Gold
1,943.70
+4.50(+0.23%)