iShares MSCI Peru ETF (EPU)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.78

+0.19

(+0.47%)

At close: 03:59PM EDT

39.73

-1.05

(-2.57%)

After hours:

04:04PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	40.94	40.96	40.46	40.78	40.78	20,200
May 01, 2024	40.78	41.24	40.33	40.59	40.59	19,000
Apr 30, 2024	41.31	41.40	40.82	40.84	40.84	19,100
Apr 29, 2024	41.50	41.75	40.93	41.70	41.70	11,700
Apr 26, 2024	40.74	41.16	40.69	41.09	41.09	9,900
Apr 25, 2024	40.01	40.56	39.80	40.46	40.46	17,500
Apr 24, 2024	40.01	40.06	39.65	39.93	39.93	2,300
Apr 23, 2024	39.23	39.96	39.23	39.63	39.63	17,300
Apr 22, 2024	39.83	39.88	39.22	39.81	39.81	15,300
Apr 19, 2024	40.30	40.36	39.99	40.04	40.04	13,400
Apr 18, 2024	39.56	40.09	39.44	39.88	39.88	9,900
Apr 17, 2024	39.72	39.72	39.03	39.40	39.40	17,000
Apr 16, 2024	38.90	39.30	38.32	39.20	39.20	11,500
Apr 15, 2024	40.18	40.23	39.37	39.38	39.38	23,700
Apr 12, 2024	41.21	41.21	39.83	39.92	39.92	11,500
Apr 11, 2024	40.57	40.76	40.18	40.73	40.73	3,700
Apr 10, 2024	40.00	40.63	40.00	40.30	40.30	14,700
Apr 09, 2024	40.78	40.97	40.45	40.59	40.59	8,600
Apr 08, 2024	40.21	40.26	40.04	40.11	40.11	8,300
Apr 05, 2024	40.09	40.09	39.76	39.88	39.88	5,400
Apr 04, 2024	40.16	40.65	39.92	39.92	39.92	76,400
Apr 03, 2024	39.79	40.53	39.79	40.41	40.41	21,200
Apr 02, 2024	39.24	39.38	39.24	39.26	39.26	2,900
Apr 01, 2024	39.13	39.32	38.99	39.09	39.09	14,300
Mar 28, 2024	38.86	39.32	38.86	39.17	39.17	14,100
Mar 27, 2024	38.49	38.94	38.49	38.65	38.65	26,200
Mar 26, 2024	39.08	39.08	38.57	38.57	38.57	6,100
Mar 25, 2024	39.05	39.68	39.05	39.10	39.10	13,800
Mar 22, 2024	39.32	39.41	39.24	39.33	39.33	5,900
Mar 21, 2024	39.66	39.69	39.38	39.55	39.55	109,200
Mar 20, 2024	38.81	39.50	38.38	39.50	39.50	11,200
Mar 19, 2024	38.80	38.83	38.32	38.39	38.39	13,500
Mar 18, 2024	39.22	39.44	38.94	38.94	38.94	37,400
Mar 15, 2024	38.50	39.23	38.50	39.16	39.16	12,400
Mar 14, 2024	38.45	38.45	38.24	38.37	38.37	5,900
Mar 13, 2024	37.66	38.60	37.65	38.41	38.41	36,500
Mar 12, 2024	37.15	37.42	37.14	37.33	37.33	6,900
Mar 11, 2024	37.39	37.42	37.26	37.36	37.36	9,200
Mar 08, 2024	36.87	37.17	36.87	37.09	37.09	3,200
Mar 07, 2024	36.31	36.88	36.30	36.72	36.72	63,700
Mar 06, 2024	35.94	36.19	35.88	35.96	35.96	24,100
Mar 05, 2024	35.73	35.84	35.32	35.54	35.54	68,900
Mar 04, 2024	35.53	35.87	35.53	35.65	35.65	27,900
Mar 01, 2024	35.67	35.67	35.11	35.46	35.46	8,300
Feb 29, 2024	34.72	35.30	34.70	35.15	35.15	7,400
Feb 28, 2024	35.23	35.23	34.70	34.72	34.72	2,800
Feb 27, 2024	35.11	35.25	35.07	35.15	35.15	4,400
Feb 26, 2024	34.80	35.04	34.80	35.04	35.04	3,200
Feb 23, 2024	34.84	35.17	34.84	35.13	35.13	3,400
Feb 22, 2024	35.15	35.17	35.03	35.09	35.09	3,500
Feb 21, 2024	34.99	35.10	34.88	35.02	35.02	2,800
Feb 20, 2024	35.14	35.25	34.83	34.98	34.98	9,800
Feb 16, 2024	35.00	35.25	35.00	35.06	35.06	11,600
Feb 15, 2024	33.84	34.85	33.84	34.85	34.85	7,800
Feb 14, 2024	33.61	34.05	33.54	33.83	33.83	7,800
Feb 13, 2024	33.58	33.58	33.27	33.42	33.42	5,800
Feb 12, 2024	33.25	33.99	33.23	33.87	33.87	3,300
Feb 09, 2024	33.54	33.57	33.40	33.53	33.53	3,500
Feb 08, 2024	33.76	33.78	33.52	33.52	33.52	3,300
Feb 07, 2024	33.50	33.86	33.50	33.86	33.86	136,600
Feb 06, 2024	33.49	33.75	33.48	33.73	33.73	3,300
Feb 05, 2024	33.39	33.40	33.02	33.19	33.19	17,800
Feb 02, 2024	33.55	33.79	33.51	33.67	33.67	66,100
Feb 01, 2024	33.94	34.18	33.86	34.15	34.15	8,800
Jan 31, 2024	33.69	34.09	33.66	33.66	33.66	11,700
Jan 30, 2024	33.68	34.13	33.68	33.81	33.81	10,100
Jan 29, 2024	33.73	34.16	33.73	34.12	34.12	13,300
Jan 26, 2024	33.84	33.98	33.76	33.77	33.77	14,000
Jan 25, 2024	33.63	33.73	33.58	33.64	33.64	12,700
Jan 24, 2024	33.90	34.38	33.26	33.35	33.35	233,400
Jan 23, 2024	33.58	33.59	33.44	33.59	33.59	1,500
Jan 22, 2024	33.31	33.41	33.20	33.35	33.35	2,400
Jan 19, 2024	32.99	33.34	32.87	33.28	33.28	3,600
Jan 18, 2024	33.13	33.13	33.03	33.03	33.03	2,100
Jan 17, 2024	33.32	33.32	33.02	33.16	33.16	7,100
Jan 16, 2024	33.53	33.67	33.53	33.56	33.56	11,300
Jan 12, 2024	34.03	34.14	33.89	34.00	34.00	3,200
Jan 11, 2024	33.65	33.73	33.37	33.66	33.66	5,300
Jan 10, 2024	33.71	33.92	33.60	33.80	33.80	2,900
Jan 09, 2024	33.80	33.85	33.63	33.63	33.63	5,400
Jan 08, 2024	33.57	34.25	33.54	33.89	33.89	10,300
Jan 05, 2024	33.90	34.06	33.58	33.73	33.73	9,700
Jan 04, 2024	33.51	33.88	33.51	33.80	33.80	34,800
Jan 03, 2024	33.88	33.88	33.48	33.67	33.67	6,100
Jan 02, 2024	34.15	34.23	34.00	34.04	34.04	28,100
Dec 29, 2023	34.72	34.72	33.97	34.38	34.38	11,900
Dec 28, 2023	34.99	34.99	34.50	34.54	34.54	7,600
Dec 27, 2023	34.53	34.77	34.53	34.60	34.60	12,200
Dec 26, 2023	34.49	34.68	34.43	34.60	34.60	15,300
Dec 22, 2023	34.50	34.59	34.42	34.45	34.45	7,000
Dec 21, 2023	33.94	34.34	33.81	34.19	34.19	12,200
Dec 20, 2023	34.25	34.25	33.83	33.83	33.83	8,100
Dec 20, 2023	0.709 Dividend
Dec 19, 2023	34.17	34.75	34.17	34.67	33.96	22,100
Dec 18, 2023	33.87	34.09	33.73	34.03	33.33	13,500
Dec 15, 2023	32.53	33.88	32.53	33.82	33.13	13,300
Dec 14, 2023	32.02	32.76	31.98	32.75	32.08	29,300
Dec 13, 2023	30.66	31.60	30.62	31.57	30.92	7,800
Dec 12, 2023	30.60	30.70	30.47	30.62	29.99	11,400
Dec 11, 2023	30.69	30.75	30.58	30.66	30.03	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.05%)

CRUDE OIL78.92-0.03(-0.04%)

Bitcoin CAD81,079.64+2,223.05(+2.82%)

iShares MSCI Peru ETF (EPU)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.05%)

CRUDE OIL
78.92
-0.03(-0.04%)

Bitcoin CAD
81,079.64
+2,223.05(+2.82%)