Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

43.82 -0.34 (-0.77%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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 9.764 9.813 9.764 9.813 457,488 +0.08(+0.87%)
Jan 30, 2003 9.775 9.775 9.713 9.728 793,157 -0.06(-0.63%)
Jan 29, 2003 9.704 9.792 9.662 9.790 928,808 +0.04(+0.44%)
Jan 28, 2003 9.756 9.794 9.738 9.747 314,922 -0.07(-0.67%)
Jan 27, 2003 9.822 9.886 9.775 9.813 633,036 -0.12(-1.21%)
Jan 24, 2003 9.982 9.982 9.890 9.933 551,646 -0.09(-0.92%)
Jan 23, 2003 10.02 10.03 9.956 10.03 25,002 +0.12(+1.18%)
Jan 22, 2003 9.854 9.954 9.854 9.909 83,518 -0.06(-0.62%)
Jan 21, 2003 9.999 9.999 9.935 9.971 114,372 -0.08(-0.84%)
Jan 17, 2003 10.02 10.07 10.02 10.06 53,728 -0.05(-0.48%)
Jan 16, 2003 10.09 10.12 10.06 10.10 24,470 -0.02(-0.19%)
Jan 15, 2003 10.15 10.16 10.08 10.12 95,753 +0.00(+0.02%)
Jan 14, 2003 10.11 10.14 10.10 10.12 59,047 +0.00(+0.04%)
Jan 13, 2003 10.05 10.13 10.05 10.12 151,609 +0.01(+0.13%)
Jan 10, 2003 10.02 10.11 9.974 10.10 79,794 +0.10(+0.96%)
Jan 09, 2003 9.967 10.01 9.967 10.01 4,787 +0.08(+0.76%)
Jan 08, 2003 9.871 9.933 9.871 9.933 55,856 +0.02(+0.25%)
Jan 07, 2003 9.886 9.925 9.871 9.909 32,449 -0.06(-0.64%)
Jan 06, 2003 9.860 10.01 9.860 9.972 208,529 +0.23(+2.31%)
Jan 03, 2003 9.745 9.775 9.730 9.747 116,499 +0.08(+0.80%)
Jan 02, 2003 9.602 9.670 9.602 9.670 50,536 +0.16(+1.72%)
Dec 31, 2002 9.570 9.613 9.497 9.506 83,518 -0.07(-0.75%)
Dec 30, 2002 9.514 9.578 9.486 9.578 50,536 +0.01(+0.10%)
Dec 27, 2002 9.642 9.642 9.527 9.568 55,856 -0.16(-1.62%)
Dec 26, 2002 9.681 9.726 9.666 9.726 10,107 +0.03(+0.27%)
Dec 24, 2002 9.672 9.715 9.659 9.700 15,958 -0.02(-0.17%)
Dec 23, 2002 9.653 9.717 9.617 9.717 37,769 -0.02(-0.15%)
Dec 20, 2002 9.738 9.785 9.732 9.732 73,942 +0.03(+0.33%)
Dec 19, 2002 9.706 9.743 9.700 9.700 19,150 +0.03(+0.33%)
Dec 18, 2002 9.837 9.839 9.662 9.668 1,299,586 -0.19(-1.91%)
Dec 17, 2002 9.903 9.905 9.856 9.856 115,968 -0.02(-0.19%)
Dec 16, 2002 9.775 9.877 9.775 9.875 460,148 +0.09(+0.94%)
Dec 13, 2002 9.785 9.822 9.779 9.783 39,897 -0.12(-1.23%)
Dec 12, 2002 9.877 9.905 9.863 9.905 113,840 +0.12(+1.27%)
Dec 11, 2002 9.766 9.792 9.722 9.781 186,719 -0.04(-0.44%)
Dec 10, 2002 9.786 9.839 9.777 9.824 46,812 -0.01(-0.13%)
Dec 09, 2002 9.914 9.914 9.813 9.837 142,034 -0.09(-0.91%)
Dec 06, 2002 9.933 9.980 9.909 9.927 68,623 -0.03(-0.26%)
Dec 05, 2002 10.01 10.01 9.907 9.954 58,515 +0.02(+0.15%)
Dec 04, 2002 9.952 9.954 9.909 9.939 73,410 -0.10(-1.03%)
Dec 03, 2002 10.10 10.10 10.03 10.04 18,086 -0.13(-1.24%)
Dec 02, 2002 10.18 10.18 10.10 10.17 353,755 +0.19(+1.86%)
Nov 29, 2002 9.972 9.982 9.959 9.982 84,582 -0.02(-0.17%)
Nov 27, 2002 9.927 10.00 9.927 9.999 36,173 +0.06(+0.64%)
Nov 26, 2002 9.933 9.952 9.901 9.935 35,109 -0.07(-0.73%)
Nov 25, 2002 10.04 10.04 9.984 10.01 38,301 -0.06(-0.56%)
Nov 22, 2002 9.986 10.08 9.986 10.06 28,726 +0.05(+0.45%)
Nov 21, 2002 9.937 10.03 9.937 10.02 62,239 +0.05(+0.47%)
Nov 20, 2002 9.884 9.982 9.884 9.972 82,986 +0.14(+1.43%)
Nov 19, 2002 9.833 9.858 9.832 9.832 11,703 -0.03(-0.27%)
Nov 18, 2002 9.935 9.935 9.833 9.858 112,776 -0.09(-0.87%)
Nov 15, 2002 9.905 9.944 9.828 9.944 221,828 +0.09(+0.92%)
Nov 14, 2002 9.811 9.858 9.777 9.854 107,456 +0.15(+1.59%)
Nov 13, 2002 9.707 9.773 9.681 9.700 165,440 -0.04(-0.39%)
Nov 12, 2002 9.781 9.801 9.730 9.738 10,107 +0.08(+0.78%)
Nov 11, 2002 9.728 9.728 9.625 9.662 132,990 -0.23(-2.28%)
Nov 08, 2002 9.924 9.952 9.843 9.888 19,150 -0.06(-0.57%)
Nov 07, 2002 9.999 9.999 9.925 9.944 444,189 -0.14(-1.38%)
Nov 06, 2002 10.01 10.08 10.01 10.08 19,150 +0.14(+1.40%)
Nov 05, 2002 9.909 9.971 9.909 9.944 61,175 -0.06(-0.64%)
Nov 04, 2002 9.989 10.04 9.984 10.01 56,920 +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.