Indicators

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

42.64 -0.60 (-1.39%)

Streaming Delayed Price Updated: 12:40 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.54	20.88	20.47	20.54	3,004,847	-0.34(-1.62%)
May 27, 2010	20.41	20.89	20.37	20.88	2,755,265	+1.17(+5.94%)
May 26, 2010	19.91	20.20	19.57	19.71	4,570,876	-0.14(-0.73%)
May 25, 2010	19.22	19.85	19.07	19.85	3,603	-0.17(-0.83%)
May 24, 2010	20.12	20.34	19.97	20.02	3,293,353	-0.04(-0.22%)
May 21, 2010	19.14	20.06	19.07	20.06	4,471,807	+0.79(+4.12%)
May 20, 2010	19.30	19.77	19.20	19.27	6,673,447	-1.19(-5.81%)
May 19, 2010	20.44	20.60	20.02	20.46	6,828,626	-0.51(-2.43%)
May 18, 2010	21.57	21.64	20.85	20.97	2,545,868	-0.45(-2.10%)
May 17, 2010	21.57	21.72	21.00	21.42	3,516,151	-0.16(-0.75%)
May 14, 2010	21.58	21.98	21.44	21.58	3,466,350	-0.63(-2.85%)
May 13, 2010	22.37	22.50	22.15	22.21	2,556,915	-0.18(-0.79%)
May 12, 2010	22.29	22.41	22.21	22.39	3,192,248	+0.23(+1.05%)
May 11, 2010	22.40	22.49	22.10	22.15	5,231,233	-0.44(-1.96%)
May 10, 2010	22.46	22.64	22.40	22.60	4,714,343	+1.39(+6.54%)
May 07, 2010	21.49	21.65	20.81	21.21	7,534,227	+5.10(+31.66%)
May 06, 2010	22.00	22.20	15.88	16.11	36,039	-6.28(-28.05%)
May 05, 2010	22.32	22.68	22.21	22.39	5,372,578	-0.19(-0.86%)
May 04, 2010	22.95	22.99	22.49	22.59	4,755,944	-1.17(-4.91%)

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.