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 )

48.75 +0.21 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 9.917 9.985 9.917 9.985 74,695 +0.15(+1.52%)
May 29, 2003 9.898 9.943 9.835 9.835 162,030 -0.07(-0.69%)
May 28, 2003 9.833 9.926 9.816 9.903 290,161 -0.09(-0.85%)
May 27, 2003 9.910 10.00 9.903 9.988 41,369 +0.12(+1.20%)
May 23, 2003 9.884 9.884 9.837 9.870 13,789 +0.10(+1.05%)
May 22, 2003 9.752 9.821 9.731 9.767 57,457 +0.10(+1.06%)
May 21, 2003 9.630 9.671 9.593 9.664 121,235 +0.07(+0.78%)
May 20, 2003 9.567 9.616 9.567 9.590 405,077 +0.02(+0.24%)
May 19, 2003 9.574 9.659 9.567 9.567 97,103 -0.09(-0.92%)
May 16, 2003 9.659 9.671 9.624 9.656 76,418 +0.04(+0.38%)
May 15, 2003 9.658 9.658 9.581 9.619 110,893 -0.03(-0.36%)
May 14, 2003 9.617 9.654 9.583 9.654 27,005 -0.02(-0.16%)
May 13, 2003 9.677 9.715 9.651 9.670 105,147 -0.09(-0.93%)
May 12, 2003 9.572 9.760 9.572 9.760 486,667 +0.16(+1.69%)
May 09, 2003 9.482 9.598 9.482 9.598 62,054 +0.18(+1.94%)
May 08, 2003 9.400 9.490 9.400 9.416 27,579 -0.06(-0.61%)
May 07, 2003 9.485 9.485 9.440 9.473 92,507 -0.04(-0.44%)
May 06, 2003 9.433 9.539 9.433 9.515 127,556 +0.05(+0.55%)
May 05, 2003 9.421 9.468 9.412 9.463 54,584 +0.04(+0.42%)
May 02, 2003 9.355 9.423 9.355 9.423 39,645 +0.04(+0.45%)
May 01, 2003 9.330 9.381 9.330 9.381 8,618 +0.05(+0.50%)
Apr 30, 2003 9.278 9.377 9.278 9.334 41,369 -0.04(-0.45%)
Apr 29, 2003 9.323 9.377 9.296 9.376 153,412 +0.17(+1.83%)
Apr 28, 2003 9.137 9.247 9.137 9.207 116,639 +0.15(+1.69%)
Apr 25, 2003 9.181 9.181 9.054 9.054 109,169 -0.15(-1.66%)
Apr 24, 2003 9.268 9.268 9.172 9.207 699,261 -0.12(-1.29%)
Apr 23, 2003 9.309 9.327 9.283 9.327 85,612 -0.06(-0.67%)
Apr 22, 2003 9.264 9.389 9.233 9.389 60,330 +0.23(+2.53%)
Apr 21, 2003 9.195 9.196 9.123 9.158 59,756 -0.05(-0.53%)
Apr 17, 2003 9.137 9.221 9.137 9.207 48,264 +0.13(+1.48%)
Apr 16, 2003 9.196 9.196 9.073 9.073 40,220 -0.03(-0.36%)
Apr 15, 2003 9.102 9.109 9.080 9.106 405,651 +0.03(+0.35%)
Apr 14, 2003 9.033 9.074 8.994 9.074 32,176 +0.01(+0.10%)
Apr 11, 2003 9.102 9.102 9.007 9.066 78,717 +0.03(+0.29%)
Apr 10, 2003 9.033 9.040 8.981 9.040 66,076 +0.05(+0.52%)
Apr 09, 2003 8.998 9.048 8.984 8.993 64,927 -0.08(-0.84%)
Apr 08, 2003 9.061 9.076 9.033 9.069 209,146 +0.00(+0.00%)
Apr 07, 2003 9.214 9.221 9.069 9.069 59,181 -0.03(-0.33%)
Apr 04, 2003 9.050 9.099 9.033 9.099 149,964 +0.16(+1.75%)
Apr 03, 2003 9.000 9.000 8.895 8.942 53,435 -0.11(-1.21%)
Apr 02, 2003 9.003 9.052 8.967 9.052 54,584 +0.09(+0.99%)
Apr 01, 2003 8.925 8.963 8.904 8.963 25,281 +0.00(+0.02%)
Mar 31, 2003 8.897 8.961 8.860 8.961 244,195 -0.06(-0.68%)
Mar 28, 2003 9.029 9.029 9.015 9.022 33,900 +0.03(+0.31%)
Mar 27, 2003 8.998 8.998 8.947 8.994 14,939 -0.05(-0.60%)
Mar 26, 2003 9.040 9.048 8.974 9.048 60,330 +0.06(+0.72%)
Mar 25, 2003 8.914 8.989 8.914 8.984 85,037 +0.20(+2.30%)
Mar 24, 2003 8.852 8.890 8.780 8.782 109,744 -0.20(-2.21%)
Mar 21, 2003 9.005 9.005 8.967 8.981 164,329 +0.01(+0.14%)
Mar 20, 2003 8.946 8.996 8.876 8.968 84,462 +0.08(+0.90%)
Mar 19, 2003 8.935 8.944 8.866 8.888 49,988 +0.07(+0.85%)
Mar 18, 2003 8.824 8.840 8.772 8.813 574,577 +0.12(+1.38%)
Mar 17, 2003 8.547 8.690 8.545 8.693 139,047 +0.06(+0.71%)
Mar 14, 2003 8.676 8.692 8.625 8.632 143,644 +0.03(+0.32%)
Mar 13, 2003 8.484 8.605 8.457 8.605 375,773 +0.08(+0.94%)
Mar 12, 2003 8.537 8.537 8.478 8.525 119,512 -0.07(-0.79%)
Mar 11, 2003 8.631 8.631 8.591 8.592 55,734 -0.05(-0.58%)
Mar 10, 2003 8.669 8.707 8.643 8.643 45,966 -0.10(-1.12%)
Mar 07, 2003 8.806 8.806 8.739 8.740 61,479 -0.12(-1.37%)
Mar 06, 2003 8.981 8.981 8.833 8.862 39,071 -0.11(-1.18%)
Mar 05, 2003 8.887 8.968 8.887 8.968 13,215 +0.02(+0.19%)
Mar 04, 2003 8.979 8.979 8.930 8.951 17,237 -0.03(-0.33%)
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.