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

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

42.68 -0.56 (-1.30%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 11, 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 (%)
Oct 31, 2002 9.657 9.703 9.613 9.655 21,637 +0.11(+1.10%)
Oct 30, 2002 9.511 9.611 9.485 9.550 42,734 -0.04(-0.44%)
Oct 29, 2002 9.659 9.659 9.483 9.593 174,182 -0.13(-1.33%)
Oct 28, 2002 9.777 9.777 9.698 9.722 703,222 +0.04(+0.38%)
Oct 25, 2002 9.578 9.691 9.578 9.685 102,778 +0.15(+1.61%)
Oct 24, 2002 9.666 9.668 9.532 9.532 22,719 -0.10(-1.07%)
Oct 23, 2002 9.587 9.635 9.548 9.635 268,306 +0.16(+1.68%)
Oct 22, 2002 9.528 9.548 9.476 9.476 33,538 -0.09(-0.97%)
Oct 21, 2002 9.500 9.583 9.458 9.569 15,687 +0.05(+0.50%)
Oct 18, 2002 9.509 9.556 9.509 9.520 21,637 +0.05(+0.49%)
Oct 17, 2002 9.546 9.546 9.430 9.474 110,892 +0.16(+1.71%)
Oct 16, 2002 9.374 9.374 9.280 9.315 157,954 -0.21(-2.16%)
Oct 15, 2002 9.308 9.520 9.282 9.520 603,148 +0.37(+4.02%)
Oct 14, 2002 9.169 9.195 9.143 9.153 86,550 -0.02(-0.18%)
Oct 11, 2002 9.158 9.260 9.158 9.169 63,290 +0.08(+0.83%)
Oct 10, 2002 8.958 9.105 8.940 9.093 504,697 +0.05(+0.57%)
Oct 09, 2002 9.040 9.075 9.005 9.042 304,549 -0.11(-1.19%)
Oct 08, 2002 9.105 9.151 9.032 9.151 108,188 +0.05(+0.53%)
Oct 07, 2002 9.119 9.141 9.097 9.103 1,676,914 +0.01(+0.06%)
Oct 04, 2002 9.241 9.241 9.079 9.097 9,087,796 -0.07(-0.77%)
Oct 03, 2002 9.151 9.186 9.125 9.167 62,749 +0.10(+1.12%)
Oct 02, 2002 9.140 9.167 9.066 9.066 27,587 -0.21(-2.31%)
Oct 01, 2002 9.241 9.299 9.154 9.280 172,559 +0.13(+1.39%)
Sep 30, 2002 9.188 9.188 9.097 9.153 146,053 +0.00(+0.04%)
Sep 27, 2002 9.325 9.334 9.143 9.149 78,977 -0.09(-0.98%)
Sep 26, 2002 9.166 9.239 9.166 9.239 107,106 +0.04(+0.38%)
Sep 25, 2002 9.106 9.204 9.106 9.204 99,533 -0.04(-0.38%)
Sep 24, 2002 9.315 9.315 9.239 9.239 54,094 -0.10(-1.07%)
Sep 23, 2002 9.426 9.426 9.339 9.339 10,277 -0.12(-1.31%)
Sep 20, 2002 9.500 9.500 9.500 9.463 4,327 -0.08(-0.79%)
Sep 19, 2002 9.609 9.639 9.520 9.539 83,304 -0.07(-0.77%)
Sep 18, 2002 9.589 9.648 9.578 9.613 19,473 -0.09(-0.93%)
Sep 17, 2002 9.715 9.715 9.661 9.703 3,245 +0.03(+0.29%)
Sep 16, 2002 9.668 9.726 9.624 9.676 107,106 -0.08(-0.85%)
Sep 13, 2002 9.724 9.759 9.718 9.759 7,032 -0.01(-0.08%)
Sep 12, 2002 9.811 9.835 9.766 9.766 159,036 -0.04(-0.41%)
Sep 11, 2002 9.870 9.870 9.790 9.807 27,587 +0.05(+0.51%)
Sep 10, 2002 9.742 9.768 9.707 9.757 41,111 -0.02(-0.21%)
Sep 09, 2002 9.685 9.777 9.685 9.777 16,228 +0.09(+0.92%)
Sep 06, 2002 9.641 9.689 9.641 9.689 4,868 +0.12(+1.24%)
Sep 05, 2002 9.576 9.648 9.570 9.570 20,014 -0.14(-1.43%)
Sep 04, 2002 9.617 9.709 9.617 9.709 15,146 +0.03(+0.31%)
Sep 03, 2002 9.787 9.787 9.663 9.679 10,818 -0.15(-1.50%)
Aug 30, 2002 9.851 9.870 9.827 9.827 15,687 -0.05(-0.52%)
Aug 29, 2002 9.840 9.861 9.800 9.879 16,228 +0.11(+1.10%)
Aug 28, 2002 9.864 9.888 9.772 9.772 106,565 -0.16(-1.58%)
Aug 27, 2002 9.997 10.04 9.929 9.929 48,143 -0.02(-0.24%)
Aug 26, 2002 9.748 9.953 9.748 9.953 107,647 +0.12(+1.18%)
Aug 23, 2002 9.953 9.955 9.837 9.837 58,962 -0.14(-1.37%)
Aug 22, 2002 9.940 10.06 9.940 9.973 34,620,172 -0.06(-0.64%)
Aug 21, 2002 9.981 10.04 9.920 10.04 3,516,111 +0.08(+0.84%)
Aug 20, 2002 9.962 9.964 9.920 9.955 129,284 +0.12(+1.22%)
Aug 16, 2002 9.787 9.835 9.781 9.835 115,220 +0.02(+0.21%)
Aug 15, 2002 9.761 9.833 9.742 9.814 3,191,547 +0.11(+1.14%)
Aug 14, 2002 9.630 9.703 9.557 9.703 268,306 -0.02(-0.19%)
Aug 13, 2002 9.604 9.724 9.604 9.722 262,896 +0.10(+1.06%)
Aug 12, 2002 9.583 9.620 9.567 9.620 74,649 +0.03(+0.27%)
Aug 07, 2002 9.496 9.594 9.448 9.594 55,716 +0.20(+2.15%)
Aug 06, 2002 9.199 9.454 9.199 9.393 33,538 +0.23(+2.48%)
Aug 05, 2002 9.376 9.417 9.123 9.166 63,290 -0.39(-4.08%)
Aug 02, 2002 9.598 9.611 9.522 9.556 11,900 -0.05(-0.48%)
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.