EPU - iShares MSCI Peru ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201934.6934.5434.4334.4234.423,944
Dec 05, 201934.2434.4634.2434.4034.4017,700
Dec 04, 201934.1734.3734.1734.2134.215,800
Dec 03, 201934.4134.4134.1534.1534.159,700
Dec 02, 201934.3034.5834.3034.4634.469,300
Nov 29, 201934.1734.4134.1734.3534.3513,400
Nov 27, 201934.2534.5034.1034.3334.3372,500
Nov 26, 201934.4534.5334.4034.4534.457,200
Nov 25, 201934.4534.6134.4534.5534.559,100
Nov 22, 201934.5934.6434.4634.4734.4717,500
Nov 21, 201934.5434.6434.4334.5734.577,000
Nov 20, 201934.3934.7334.3934.5934.598,100
Nov 19, 201934.9034.9034.6034.7234.727,100
Nov 18, 201934.7234.8634.6534.8634.867,100
Nov 15, 201934.0834.6634.0834.6334.637,400
Nov 14, 201934.1434.3034.1334.1934.1943,400
Nov 13, 201934.3034.5034.2634.3234.3243,400
Nov 12, 201934.6534.7634.4134.4134.4148,000
Nov 11, 201934.8234.8734.7034.7334.7399,800
Nov 08, 201935.3635.5934.8134.8534.8525,500
Nov 07, 201935.8035.8035.3835.5135.51475,000
Nov 06, 201935.5835.5935.2535.4235.4238,900
Nov 05, 201935.7335.7635.4635.5635.5631,100
Nov 04, 201935.8936.1635.7635.8835.8828,500
Nov 01, 201935.6936.0735.6936.0736.0710,400
Oct 31, 201935.1835.3935.0835.3635.366,100
Oct 30, 201935.1335.1734.8435.1335.137,800
Oct 29, 201935.0435.2535.0235.2535.259,100
Oct 28, 201935.0935.2435.0735.1435.1417,400
Oct 25, 201935.0935.1634.8835.0335.038,300
Oct 24, 201934.9034.9434.7234.8534.8515,100
Oct 23, 201934.5934.8234.5934.8234.829,700
Oct 22, 201934.4234.6034.3534.5934.5991,400
Oct 21, 201934.4634.7534.3434.4334.4328,100
Oct 18, 201934.5634.7734.5634.5734.5713,100
Oct 17, 201934.8234.9334.2734.3334.33697,800
Oct 16, 201934.5934.7034.4734.7034.7011,900
Oct 15, 201934.7234.7634.6134.6234.628,200
Oct 14, 201934.5434.8334.5434.6734.673,600
Oct 11, 201934.1434.6934.1234.6734.67328,500
Oct 10, 201933.7834.0633.7633.9233.9219,500
Oct 09, 201934.1634.1633.6433.6933.6956,900
Oct 08, 201933.9934.1333.9634.0334.0319,200
Oct 07, 201934.2934.4034.0634.0734.07143,000
Oct 04, 201933.9034.3633.8534.3434.3472,700
Oct 03, 201933.7234.0733.7234.0034.0036,300
Oct 02, 201933.8933.9033.7433.7933.7920,200
Oct 01, 201934.7834.8533.9533.9833.98105,300
Sep 30, 201934.5435.1334.5435.0635.0629,200
Sep 27, 201934.7035.0634.7035.0135.0112,800
Sep 26, 201934.6635.0234.5434.9334.93733,600
Sep 25, 201934.5834.6134.4634.5934.5922,600
Sep 24, 201934.5234.6834.5134.5134.5110,600
Sep 23, 201934.6234.6834.5334.6234.6210,300
Sep 20, 201934.6934.7234.5434.6134.617,600
Sep 19, 201934.5834.7834.5734.5734.576,700
Sep 18, 201934.8034.9434.5834.5834.588,500
Sep 17, 201934.7834.9234.7234.8634.866,800
Sep 16, 201935.0835.0834.8334.9534.9539,900
Sep 13, 201934.5635.1034.5635.0735.0759,300
Sep 12, 201934.5134.7234.5134.6934.6926,900
Sep 11, 201934.2534.5034.2534.5034.5043,800
Sep 10, 201934.1034.2434.0434.1634.1625,000
Sep 09, 201934.5934.5934.0434.0634.06158,500
Sep 06, 201934.4634.7734.4534.4534.4590,200
Sep 05, 201934.2934.5334.1534.4734.4760,600
Sep 04, 201934.0934.1833.9534.1534.1543,200
Sep 03, 201933.7933.9433.7333.8133.8145,300
Aug 30, 201933.7033.8733.6533.8633.8625,200
Aug 29, 201933.6333.6933.4633.5433.5425,000
Aug 28, 201933.1833.4933.1733.4733.4736,100
Aug 27, 201933.0733.3333.0733.1433.1427,900
Aug 26, 201933.2533.2532.7532.8432.8416,200
Aug 23, 201933.1433.4632.9933.0833.089,700
Aug 22, 201933.4233.4233.1233.1333.1317,100
Aug 21, 201933.4433.4733.2533.2533.2522,300
Aug 20, 201933.4633.4733.3433.3533.3512,800
Aug 19, 201933.4033.5533.3133.3133.3114,500
Aug 16, 201933.3333.4733.2433.3333.3336,600
Aug 15, 201933.0333.3133.0333.1633.1625,100
Aug 14, 201933.4933.8233.0733.0733.0760,200
Aug 13, 201933.7334.0533.5833.8333.8353,300
Aug 12, 201933.8534.2433.6133.8533.8561,000
Aug 09, 201934.8934.8934.2234.2234.2255,300
Aug 08, 201934.2635.0334.2634.8934.8992,900
Aug 07, 201933.9234.6133.8334.5134.51152,700
Aug 06, 201934.3034.5833.9934.1934.1960,200
Aug 05, 201934.8634.8634.0834.1334.1383,500
Aug 02, 201935.1135.3834.8534.8734.8771,300
Aug 01, 201935.7835.9535.4035.4435.4461,000
Jul 31, 201936.5736.6535.8535.8735.8732,800
Jul 30, 201936.7637.0136.6036.6036.6029,000
Jul 29, 201937.2037.2036.8737.0337.0326,600
Jul 26, 201937.6837.6937.2437.2737.2717,200
Jul 25, 201937.8037.8037.4837.6037.6028,200
Jul 24, 201937.4137.8237.4137.8237.8257,000
Jul 23, 201937.7837.8237.4637.5437.5414,800
Jul 22, 201937.8137.9337.6537.7537.7592,600
Jul 19, 201938.0238.1837.7637.8037.8044,900
Jul 18, 201937.8838.0237.5837.9237.9298,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...