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 )

43.89 -0.27 (-0.61%)
Streaming Delayed Price Updated: 1:43 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 (%)
Mar 31, 2003 9.603 9.673 9.564 9.673 226,230 -0.07(-0.68%)
Mar 28, 2003 9.746 9.746 9.731 9.739 31,406 +0.03(+0.31%)
Mar 27, 2003 9.712 9.712 9.658 9.709 13,839 -0.06(-0.60%)
Mar 26, 2003 9.758 9.767 9.686 9.767 55,892 +0.07(+0.72%)
Mar 25, 2003 9.622 9.703 9.622 9.697 78,781 +0.22(+2.30%)
Mar 24, 2003 9.555 9.596 9.478 9.479 101,670 -0.21(-2.21%)
Mar 21, 2003 9.720 9.720 9.679 9.694 152,239 +0.01(+0.14%)
Mar 20, 2003 9.656 9.711 9.581 9.681 78,249 +0.09(+0.90%)
Mar 19, 2003 9.645 9.654 9.570 9.594 46,310 +0.08(+0.85%)
Mar 18, 2003 9.525 9.541 9.468 9.513 532,306 +0.13(+1.38%)
Mar 17, 2003 9.226 9.380 9.224 9.384 128,818 +0.07(+0.71%)
Mar 14, 2003 9.365 9.382 9.310 9.318 133,076 +0.03(+0.32%)
Mar 13, 2003 9.158 9.288 9.128 9.288 348,128 +0.09(+0.94%)
Mar 12, 2003 9.215 9.215 9.151 9.201 110,719 -0.07(-0.79%)
Mar 11, 2003 9.316 9.316 9.273 9.275 51,633 -0.05(-0.58%)
Mar 10, 2003 9.357 9.399 9.329 9.329 42,584 -0.11(-1.12%)
Mar 07, 2003 9.506 9.506 9.433 9.434 56,956 -0.13(-1.37%)
Mar 06, 2003 9.694 9.694 9.534 9.566 36,196 -0.11(-1.18%)
Mar 05, 2003 9.592 9.681 9.592 9.681 12,243 +0.02(+0.19%)
Mar 04, 2003 9.692 9.692 9.639 9.662 15,969 -0.03(-0.33%)
Mar 03, 2003 9.658 9.709 9.647 9.694 46,310 +0.09(+0.92%)
Feb 28, 2003 9.545 9.605 9.545 9.605 33,535 +0.06(+0.61%)
Feb 27, 2003 9.547 9.587 9.540 9.547 127,221 +0.00(+0.00%)
Feb 26, 2003 9.588 9.588 9.528 9.547 37,793 +0.01(+0.08%)
Feb 25, 2003 9.510 9.540 9.474 9.540 79,845 -0.06(-0.65%)
Feb 24, 2003 9.502 9.645 9.485 9.602 185,774 +0.05(+0.55%)
Feb 21, 2003 9.551 9.568 9.519 9.549 9,581 +0.05(+0.47%)
Feb 20, 2003 9.519 9.519 9.487 9.504 94,218 -0.05(-0.47%)
Feb 19, 2003 9.534 9.566 9.510 9.549 91,556 -0.00(-0.04%)
Feb 18, 2003 9.489 9.581 9.489 9.553 92,621 +0.18(+1.90%)
Feb 14, 2003 9.410 9.419 9.372 9.374 186,307 -0.06(-0.68%)
Feb 13, 2003 9.386 9.442 9.386 9.438 51,633 -0.10(-1.08%)
Feb 12, 2003 9.570 9.577 9.541 9.541 70,264 +0.02(+0.18%)
Feb 11, 2003 9.508 9.543 9.489 9.525 42,052 -0.02(-0.26%)
Feb 10, 2003 9.562 9.588 9.519 9.549 29,276 -0.00(-0.04%)
Feb 07, 2003 9.596 9.598 9.519 9.553 17,566 +0.01(+0.12%)
Feb 06, 2003 9.498 9.541 9.498 9.541 12,243 -0.06(-0.63%)
Feb 05, 2003 9.675 9.675 9.583 9.602 118,172 -0.09(-0.95%)
Feb 04, 2003 9.650 9.701 9.650 9.694 43,649 +0.02(+0.21%)
Feb 03, 2003 9.692 9.692 9.632 9.673 28,212 -0.13(-1.36%)
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%)
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.