Indicators

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

43.86 +0.25 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.81	31.96	31.51	31.90	752,312	-0.42(-1.30%)
May 28, 2020	32.46	32.61	32.25	32.32	683,624	+0.13(+0.40%)
May 27, 2020	32.31	32.31	31.88	32.19	621,406	+0.09(+0.29%)
May 26, 2020	32.27	32.34	32.07	32.10	502,487	+1.04(+3.35%)
May 22, 2020	30.98	31.06	30.86	31.06	734,267	-0.56(-1.77%)
May 21, 2020	31.88	31.96	31.50	31.62	806,114	-0.71(-2.21%)
May 20, 2020	32.22	32.47	32.21	32.33	553,778	+0.68(+2.14%)
May 19, 2020	31.94	32.04	31.65	31.65	759,804	-0.32(-0.99%)
May 18, 2020	31.51	32.06	31.44	31.97	941,489	+1.22(+3.97%)
May 15, 2020	30.54	30.78	30.51	30.75	483,031	+0.01(+0.03%)
May 14, 2020	30.28	30.75	30.13	30.74	1,150,244	-0.01(-0.03%)
May 13, 2020	31.22	31.26	30.59	30.75	1,076,904	-0.26(-0.83%)
May 12, 2020	31.48	31.54	30.97	31.01	769,744	-0.48(-1.53%)
May 11, 2020	31.36	31.65	31.33	31.49	750,467	+0.03(+0.11%)
May 08, 2020	31.27	31.48	31.23	31.45	813,434	+0.40(+1.30%)
May 07, 2020	30.99	31.21	30.92	31.05	817,457	+0.34(+1.09%)
May 06, 2020	31.10	31.21	30.69	30.72	529,131	-0.27(-0.86%)
May 05, 2020	31.11	31.24	30.95	30.98	791,893	+0.20(+0.64%)
May 04, 2020	30.42	30.82	30.33	30.78	654,206	+0.50(+1.64%)

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.