iShares MSCI Pacific ex-Japan ETF (EPP)
NYSEARCA: EPP · Real-Time Price · USD
52.02
-0.36 (-0.69%)
At close: Sep 17, 2025, 4:00 PM EDT
51.89
-0.13 (-0.25%)
Pre-market: Sep 18, 2025, 5:00 AM EDT
EPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 52.27 | 52.44 | 51.74 | 52.02 | 52.02 | -0.69% | 230,283 |
| Sep 16, 2025 | 52.41 | 52.47 | 52.18 | 52.38 | 52.38 | -0.57% | 144,691 |
| Sep 15, 2025 | 52.67 | 52.72 | 52.50 | 52.68 | 52.68 | 0.59% | 171,337 |
| Sep 12, 2025 | 52.40 | 52.47 | 52.26 | 52.37 | 52.37 | -0.61% | 168,005 |
| Sep 11, 2025 | 52.15 | 52.69 | 52.15 | 52.69 | 52.69 | 1.21% | 227,017 |
| Sep 10, 2025 | 52.14 | 52.23 | 52.00 | 52.06 | 52.06 | 0.75% | 152,602 |
| Sep 9, 2025 | 51.62 | 51.75 | 51.52 | 51.67 | 51.67 | - | 636,855 |
| Sep 8, 2025 | 51.71 | 51.74 | 51.51 | 51.67 | 51.67 | 0.49% | 161,224 |
| Sep 5, 2025 | 51.64 | 51.77 | 51.22 | 51.42 | 51.42 | 0.21% | 167,837 |
| Sep 4, 2025 | 50.96 | 51.32 | 50.92 | 51.31 | 51.31 | 0.92% | 517,752 |
| Sep 3, 2025 | 50.71 | 50.92 | 50.71 | 50.84 | 50.84 | -0.72% | 170,262 |
| Sep 2, 2025 | 50.81 | 51.21 | 50.74 | 51.21 | 51.21 | -0.66% | 204,864 |
| Aug 29, 2025 | 51.51 | 51.64 | 51.44 | 51.55 | 51.55 | 0.02% | 148,343 |
| Aug 28, 2025 | 51.58 | 51.64 | 51.45 | 51.54 | 51.54 | 0.45% | 100,882 |
| Aug 27, 2025 | 51.04 | 51.36 | 51.01 | 51.31 | 51.31 | -0.25% | 111,272 |
| Aug 26, 2025 | 51.25 | 51.51 | 51.25 | 51.44 | 51.44 | 0.31% | 118,622 |
| Aug 25, 2025 | 51.48 | 51.59 | 51.27 | 51.28 | 51.28 | -1.31% | 108,615 |
| Aug 22, 2025 | 51.13 | 51.99 | 51.13 | 51.96 | 51.96 | 1.66% | 620,793 |
| Aug 21, 2025 | 51.06 | 51.19 | 50.98 | 51.11 | 51.11 | 0.33% | 105,066 |
| Aug 20, 2025 | 50.87 | 50.95 | 50.68 | 50.94 | 50.94 | 0.30% | 149,813 |
| Aug 19, 2025 | 50.98 | 51.08 | 50.73 | 50.79 | 50.79 | -0.43% | 94,822 |
| Aug 18, 2025 | 51.07 | 51.11 | 50.87 | 51.01 | 51.01 | -0.16% | 80,503 |
| Aug 15, 2025 | 51.16 | 51.22 | 51.07 | 51.09 | 51.09 | 0.02% | 165,585 |
| Aug 14, 2025 | 51.06 | 51.13 | 50.86 | 51.08 | 51.08 | -0.80% | 784,449 |
| Aug 13, 2025 | 51.32 | 51.49 | 51.32 | 51.49 | 51.49 | 0.57% | 628,252 |
| Aug 12, 2025 | 50.82 | 51.32 | 50.78 | 51.20 | 51.20 | 1.35% | 357,419 |
| Aug 11, 2025 | 50.53 | 50.57 | 50.41 | 50.52 | 50.52 | 0.20% | 89,821 |
| Aug 8, 2025 | 50.43 | 50.57 | 50.39 | 50.42 | 50.42 | 0.08% | 109,046 |
| Aug 7, 2025 | 50.70 | 50.72 | 50.20 | 50.38 | 50.38 | 0.16% | 200,261 |
| Aug 6, 2025 | 50.30 | 50.42 | 50.19 | 50.30 | 50.30 | 0.46% | 134,622 |
| Aug 5, 2025 | 50.12 | 50.14 | 49.89 | 50.07 | 50.07 | 0.42% | 203,613 |
| Aug 4, 2025 | 49.67 | 49.86 | 49.67 | 49.86 | 49.86 | 1.38% | 155,220 |
| Aug 1, 2025 | 49.29 | 49.29 | 48.93 | 49.18 | 49.18 | -0.32% | 179,309 |
| Jul 31, 2025 | 49.52 | 49.64 | 49.28 | 49.34 | 49.34 | -0.72% | 279,046 |
| Jul 30, 2025 | 50.01 | 50.13 | 49.58 | 49.70 | 49.70 | -1.17% | 251,168 |
| Jul 29, 2025 | 50.28 | 50.36 | 50.18 | 50.29 | 50.29 | 0.50% | 240,105 |
| Jul 28, 2025 | 50.13 | 50.17 | 49.92 | 50.04 | 50.04 | -0.40% | 190,590 |
| Jul 25, 2025 | 50.08 | 50.31 | 50.03 | 50.24 | 50.24 | -0.32% | 253,626 |
| Jul 24, 2025 | 50.65 | 50.69 | 50.40 | 50.40 | 50.40 | -0.53% | 659,941 |
| Jul 23, 2025 | 50.60 | 50.77 | 50.50 | 50.67 | 50.67 | 0.76% | 3,734,026 |
| Jul 22, 2025 | 50.09 | 50.41 | 49.92 | 50.29 | 50.29 | 0.44% | 263,356 |
| Jul 21, 2025 | 50.13 | 50.25 | 50.01 | 50.07 | 50.07 | - | 151,262 |
| Jul 18, 2025 | 50.33 | 50.41 | 50.04 | 50.07 | 50.07 | 0.52% | 106,257 |
| Jul 17, 2025 | 49.36 | 49.84 | 49.34 | 49.81 | 49.81 | 0.52% | 158,451 |
| Jul 16, 2025 | 49.35 | 49.62 | 49.21 | 49.55 | 49.55 | 0.53% | 186,175 |
| Jul 15, 2025 | 49.83 | 49.83 | 49.27 | 49.29 | 49.29 | -0.67% | 99,203 |
| Jul 14, 2025 | 49.55 | 49.73 | 49.54 | 49.62 | 49.62 | 0.12% | 213,338 |
| Jul 11, 2025 | 49.59 | 49.67 | 49.49 | 49.56 | 49.56 | -0.42% | 94,308 |
| Jul 10, 2025 | 49.52 | 49.79 | 49.38 | 49.77 | 49.77 | 0.77% | 208,152 |
| Jul 9, 2025 | 49.35 | 49.45 | 49.16 | 49.39 | 49.39 | 0.43% | 1,206,990 |