Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

43.86 +0.25 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.758 9.806 9.758 9.806 457,783 +0.08(+0.87%)
Jan 30, 2003 9.769 9.769 9.707 9.722 793,669 -0.06(-0.63%)
Jan 29, 2003 9.697 9.786 9.656 9.784 929,407 +0.04(+0.44%)
Jan 28, 2003 9.750 9.788 9.731 9.741 315,125 -0.07(-0.67%)
Jan 27, 2003 9.816 9.880 9.769 9.806 633,444 -0.12(-1.21%)
Jan 24, 2003 9.975 9.975 9.883 9.927 552,001 -0.09(-0.92%)
Jan 23, 2003 10.01 10.02 9.949 10.02 25,018 +0.12(+1.18%)
Jan 22, 2003 9.848 9.947 9.848 9.902 83,572 -0.06(-0.62%)
Jan 21, 2003 9.992 9.992 9.928 9.964 114,445 -0.08(-0.84%)
Jan 17, 2003 10.01 10.06 10.01 10.05 53,762 -0.05(-0.48%)
Jan 16, 2003 10.09 10.11 10.05 10.10 24,486 -0.02(-0.19%)
Jan 15, 2003 10.14 10.15 10.07 10.12 95,815 +0.00(+0.02%)
Jan 14, 2003 10.10 10.14 10.09 10.11 59,086 +0.00(+0.04%)
Jan 13, 2003 10.04 10.12 10.04 10.11 151,707 +0.01(+0.13%)
Jan 10, 2003 10.01 10.11 9.968 10.10 79,845 +0.10(+0.96%)
Jan 09, 2003 9.960 10.00 9.960 10.00 4,790 +0.08(+0.76%)
Jan 08, 2003 9.865 9.927 9.865 9.927 55,892 +0.02(+0.25%)
Jan 07, 2003 9.880 9.919 9.865 9.902 32,470 -0.06(-0.64%)
Jan 06, 2003 9.853 10.00 9.853 9.966 208,664 +0.23(+2.31%)
Jan 03, 2003 9.739 9.769 9.724 9.741 116,575 +0.08(+0.80%)
Jan 02, 2003 9.596 9.664 9.596 9.664 50,569 +0.16(+1.72%)
Dec 31, 2002 9.564 9.607 9.491 9.500 83,572 -0.07(-0.75%)
Dec 30, 2002 9.508 9.572 9.479 9.572 50,569 +0.01(+0.10%)
Dec 27, 2002 9.635 9.635 9.521 9.562 55,892 -0.16(-1.62%)
Dec 26, 2002 9.675 9.720 9.660 9.720 10,113 +0.03(+0.27%)
Dec 24, 2002 9.665 9.709 9.652 9.694 15,969 -0.02(-0.17%)
Dec 23, 2002 9.647 9.711 9.611 9.711 37,793 -0.02(-0.15%)
Dec 20, 2002 9.731 9.778 9.726 9.726 73,990 +0.03(+0.33%)
Dec 19, 2002 9.699 9.737 9.694 9.694 19,163 +0.03(+0.33%)
Dec 18, 2002 9.831 9.833 9.656 9.662 1,300,424 -0.19(-1.91%)
Dec 17, 2002 9.897 9.898 9.850 9.850 116,042 -0.02(-0.19%)
Dec 16, 2002 9.769 9.870 9.769 9.868 460,445 +0.09(+0.94%)
Dec 13, 2002 9.778 9.816 9.773 9.776 39,922 -0.12(-1.23%)
Dec 12, 2002 9.870 9.898 9.857 9.898 113,913 +0.12(+1.27%)
Dec 11, 2002 9.759 9.786 9.716 9.774 186,839 -0.04(-0.44%)
Dec 10, 2002 9.780 9.833 9.771 9.818 46,842 -0.01(-0.13%)
Dec 09, 2002 9.908 9.908 9.806 9.831 142,125 -0.09(-0.91%)
Dec 06, 2002 9.927 9.974 9.902 9.921 68,667 -0.03(-0.26%)
Dec 05, 2002 10.00 10.00 9.900 9.947 58,553 +0.02(+0.15%)
Dec 04, 2002 9.945 9.947 9.902 9.932 73,458 -0.10(-1.03%)
Dec 03, 2002 10.10 10.10 10.02 10.04 18,098 -0.13(-1.24%)
Dec 02, 2002 10.17 10.17 10.10 10.16 353,983 +0.19(+1.86%)
Nov 29, 2002 9.966 9.975 9.953 9.975 84,636 -0.02(-0.17%)
Nov 27, 2002 9.921 9.994 9.921 9.992 36,196 +0.06(+0.64%)
Nov 26, 2002 9.927 9.945 9.895 9.928 35,132 -0.07(-0.73%)
Nov 25, 2002 10.03 10.03 9.977 10.00 38,326 -0.06(-0.56%)
Nov 22, 2002 9.979 10.08 9.979 10.06 28,744 +0.05(+0.45%)
Nov 21, 2002 9.930 10.02 9.930 10.01 62,279 +0.05(+0.47%)
Nov 20, 2002 9.878 9.975 9.878 9.966 83,039 +0.14(+1.43%)
Nov 19, 2002 9.827 9.851 9.825 9.825 11,710 -0.03(-0.27%)
Nov 18, 2002 9.928 9.928 9.827 9.851 112,848 -0.09(-0.87%)
Nov 15, 2002 9.898 9.938 9.821 9.938 221,971 +0.09(+0.92%)
Nov 14, 2002 9.805 9.851 9.771 9.848 107,525 +0.15(+1.59%)
Nov 13, 2002 9.701 9.767 9.675 9.694 165,547 -0.04(-0.39%)
Nov 12, 2002 9.774 9.795 9.724 9.731 10,113 +0.08(+0.78%)
Nov 11, 2002 9.722 9.722 9.619 9.656 133,076 -0.23(-2.28%)
Nov 08, 2002 9.917 9.945 9.836 9.882 19,163 -0.06(-0.57%)
Nov 07, 2002 9.992 9.992 9.919 9.938 444,475 -0.14(-1.38%)
Nov 06, 2002 10.00 10.08 10.000 10.08 19,163 +0.14(+1.40%)
Nov 05, 2002 9.902 9.964 9.902 9.938 61,215 -0.06(-0.64%)
Nov 04, 2002 9.983 10.03 9.977 10.00 56,956 +0.15(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.