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 )

43.96 -0.55 (-1.24%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2002 9.702 9.860 9.702 9.860 102,136 +0.04(+0.42%)
Oct 31, 2002 9.820 9.867 9.775 9.818 21,278 +0.11(+1.10%)
Oct 30, 2002 9.672 9.773 9.645 9.711 42,025 -0.04(-0.44%)
Oct 29, 2002 9.822 9.822 9.644 9.754 171,292 -0.13(-1.33%)
Oct 28, 2002 9.942 9.942 9.862 9.886 691,552 +0.04(+0.38%)
Oct 25, 2002 9.739 9.854 9.739 9.848 101,073 +0.16(+1.61%)
Oct 24, 2002 9.830 9.832 9.692 9.692 22,342 -0.11(-1.07%)
Oct 23, 2002 9.749 9.798 9.709 9.798 263,853 +0.16(+1.68%)
Oct 22, 2002 9.689 9.709 9.636 9.636 32,981 -0.09(-0.97%)
Oct 21, 2002 9.660 9.745 9.617 9.730 15,426 +0.05(+0.50%)
Oct 18, 2002 9.670 9.717 9.670 9.681 21,278 +0.05(+0.49%)
Oct 17, 2002 9.707 9.707 9.589 9.634 109,052 +0.16(+1.71%)
Oct 16, 2002 9.533 9.533 9.437 9.472 155,333 -0.21(-2.16%)
Oct 15, 2002 9.465 9.681 9.439 9.681 593,139 +0.37(+4.02%)
Oct 14, 2002 9.324 9.350 9.298 9.307 85,114 -0.02(-0.18%)
Oct 11, 2002 9.313 9.416 9.313 9.324 62,239 +0.08(+0.83%)
Oct 10, 2002 9.110 9.258 9.091 9.247 496,321 +0.05(+0.57%)
Oct 09, 2002 9.192 9.228 9.157 9.194 299,495 -0.11(-1.19%)
Oct 08, 2002 9.258 9.305 9.185 9.305 106,392 +0.05(+0.53%)
Oct 07, 2002 9.273 9.296 9.251 9.256 1,649,086 +0.01(+0.06%)
Oct 04, 2002 9.397 9.397 9.232 9.251 8,936,984 -0.07(-0.77%)
Oct 03, 2002 9.305 9.341 9.279 9.322 61,707 +0.10(+1.12%)
Oct 02, 2002 9.294 9.322 9.219 9.219 27,130 -0.22(-2.31%)
Oct 01, 2002 9.397 9.456 9.309 9.437 169,696 +0.13(+1.39%)
Sep 30, 2002 9.343 9.343 9.251 9.307 143,630 +0.00(+0.04%)
Sep 27, 2002 9.482 9.491 9.298 9.303 77,666 -0.09(-0.98%)
Sep 26, 2002 9.320 9.395 9.320 9.395 105,328 +0.04(+0.38%)
Sep 25, 2002 9.260 9.360 9.260 9.360 97,881 -0.04(-0.38%)
Sep 24, 2002 9.472 9.472 9.395 9.395 53,196 -0.10(-1.07%)
Sep 23, 2002 9.585 9.585 9.497 9.497 10,107 -0.13(-1.31%)
Sep 20, 2002 9.660 9.660 9.660 9.623 4,255 -0.08(-0.79%)
Sep 19, 2002 9.771 9.801 9.681 9.700 81,922 -0.08(-0.77%)
Sep 18, 2002 9.751 9.811 9.739 9.775 19,150 -0.09(-0.93%)
Sep 17, 2002 9.879 9.879 9.824 9.867 3,191 +0.03(+0.29%)
Sep 16, 2002 9.832 9.890 9.786 9.839 105,328 -0.08(-0.85%)
Sep 13, 2002 9.888 9.924 9.882 9.924 6,915 -0.01(-0.08%)
Sep 12, 2002 9.976 10.00 9.931 9.931 156,397 -0.04(-0.41%)
Sep 11, 2002 10.04 10.04 9.956 9.972 27,130 +0.05(+0.51%)
Sep 10, 2002 9.907 9.933 9.871 9.922 40,429 -0.02(-0.21%)
Sep 09, 2002 9.848 9.942 9.848 9.942 15,958 +0.09(+0.92%)
Sep 06, 2002 9.803 9.852 9.803 9.852 4,787 +0.12(+1.24%)
Sep 05, 2002 9.738 9.811 9.732 9.732 19,682 -0.14(-1.43%)
Sep 04, 2002 9.779 9.873 9.779 9.873 14,894 +0.03(+0.31%)
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.