iShares MSCI Pacific ex-Japan ETF (EPP)
NYSEARCA: EPP · Real-Time Price · USD
46.73
+0.30 (0.65%)
At close: May 9, 2025, 4:00 PM
46.73
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 46.88 | 46.95 | 46.70 | 46.73 | 46.73 | 0.65% | 285,318 |
| May 8, 2025 | 46.58 | 46.70 | 46.36 | 46.43 | 46.43 | -0.49% | 300,868 |
| May 7, 2025 | 46.63 | 46.88 | 46.51 | 46.66 | 46.66 | -0.43% | 945,708 |
| May 6, 2025 | 46.66 | 46.95 | 46.66 | 46.86 | 46.86 | 0.51% | 360,054 |
| May 5, 2025 | 46.62 | 46.75 | 46.58 | 46.62 | 46.62 | -0.70% | 348,970 |
| May 2, 2025 | 46.89 | 46.99 | 46.74 | 46.95 | 46.95 | 2.60% | 232,958 |
| May 1, 2025 | 45.80 | 45.97 | 45.66 | 45.76 | 45.76 | -0.02% | 149,143 |
| Apr 30, 2025 | 45.51 | 45.89 | 45.20 | 45.77 | 45.77 | 0.84% | 337,339 |
| Apr 29, 2025 | 45.32 | 45.52 | 45.24 | 45.39 | 45.39 | -0.09% | 77,721 |
| Apr 28, 2025 | 45.17 | 45.47 | 45.12 | 45.43 | 45.43 | 0.11% | 219,267 |
| Apr 25, 2025 | 45.22 | 45.41 | 45.07 | 45.38 | 45.38 | -0.02% | 140,827 |
| Apr 24, 2025 | 44.96 | 45.44 | 44.96 | 45.39 | 45.39 | 1.91% | 312,490 |
| Apr 23, 2025 | 44.88 | 45.22 | 44.50 | 44.54 | 44.54 | 0.13% | 726,748 |
| Apr 22, 2025 | 44.12 | 44.78 | 44.12 | 44.48 | 44.48 | 2.23% | 293,444 |
| Apr 21, 2025 | 43.84 | 43.84 | 43.24 | 43.51 | 43.51 | -0.34% | 218,427 |
| Apr 17, 2025 | 43.52 | 43.92 | 43.52 | 43.66 | 43.66 | 0.99% | 378,687 |
| Apr 16, 2025 | 43.40 | 43.71 | 43.11 | 43.23 | 43.23 | 0.32% | 282,444 |
| Apr 15, 2025 | 43.10 | 43.42 | 43.06 | 43.09 | 43.09 | 0.30% | 324,862 |
| Apr 14, 2025 | 42.85 | 43.17 | 42.61 | 42.96 | 42.96 | 1.85% | 299,655 |
| Apr 11, 2025 | 41.44 | 42.27 | 41.19 | 42.18 | 42.18 | 1.86% | 692,512 |
| Apr 10, 2025 | 41.50 | 41.71 | 40.58 | 41.41 | 41.41 | -1.62% | 1,756,170 |
| Apr 9, 2025 | 39.37 | 42.21 | 39.10 | 42.09 | 42.09 | 8.34% | 1,311,532 |
| Apr 8, 2025 | 40.73 | 40.73 | 38.44 | 38.85 | 38.85 | -1.20% | 1,782,820 |
| Apr 7, 2025 | 39.31 | 40.87 | 38.66 | 39.32 | 39.32 | -2.16% | 2,847,505 |
| Apr 4, 2025 | 41.26 | 41.50 | 39.89 | 40.19 | 40.19 | -8.20% | 1,392,609 |
| Apr 3, 2025 | 44.29 | 44.40 | 43.72 | 43.78 | 43.78 | -2.34% | 432,584 |
| Apr 2, 2025 | 44.44 | 44.93 | 44.44 | 44.83 | 44.83 | 0.52% | 155,144 |
| Apr 1, 2025 | 44.36 | 44.71 | 44.15 | 44.60 | 44.60 | 1.13% | 284,672 |
| Mar 31, 2025 | 43.70 | 44.21 | 43.50 | 44.10 | 44.10 | -0.34% | 174,622 |
| Mar 28, 2025 | 44.70 | 44.71 | 44.20 | 44.25 | 44.25 | -1.23% | 149,204 |
| Mar 27, 2025 | 44.63 | 44.91 | 44.60 | 44.80 | 44.80 | 0.56% | 168,708 |
| Mar 26, 2025 | 44.87 | 44.97 | 44.43 | 44.55 | 44.55 | -0.31% | 187,178 |
| Mar 25, 2025 | 44.76 | 44.86 | 44.64 | 44.69 | 44.69 | 0.40% | 209,624 |
| Mar 24, 2025 | 44.38 | 44.59 | 44.37 | 44.51 | 44.51 | 0.79% | 530,398 |
| Mar 21, 2025 | 44.09 | 44.24 | 43.97 | 44.16 | 44.16 | -0.54% | 192,333 |
| Mar 20, 2025 | 44.21 | 44.54 | 44.17 | 44.40 | 44.40 | -0.74% | 205,117 |
| Mar 19, 2025 | 44.43 | 44.96 | 44.36 | 44.73 | 44.73 | 0.79% | 185,650 |
| Mar 18, 2025 | 44.60 | 44.60 | 44.25 | 44.38 | 44.38 | -1.36% | 295,338 |
| Mar 17, 2025 | 44.50 | 45.05 | 44.50 | 44.99 | 44.99 | 1.49% | 227,508 |
| Mar 14, 2025 | 43.91 | 44.36 | 43.89 | 44.33 | 44.33 | 1.49% | 236,901 |
| Mar 13, 2025 | 43.70 | 43.92 | 43.61 | 43.68 | 43.68 | -1.09% | 241,593 |
| Mar 12, 2025 | 44.13 | 44.24 | 43.81 | 44.16 | 44.16 | 0.27% | 437,537 |
| Mar 11, 2025 | 44.22 | 44.36 | 43.74 | 44.04 | 44.04 | -0.43% | 618,732 |
| Mar 10, 2025 | 44.63 | 44.73 | 43.89 | 44.23 | 44.23 | -1.97% | 286,103 |
| Mar 7, 2025 | 44.83 | 45.21 | 44.59 | 45.12 | 45.12 | -0.46% | 274,999 |
| Mar 6, 2025 | 45.56 | 45.85 | 45.31 | 45.33 | 45.33 | -0.96% | 722,820 |
| Mar 5, 2025 | 45.18 | 45.87 | 45.18 | 45.77 | 45.77 | 2.37% | 584,887 |
| Mar 4, 2025 | 44.54 | 45.17 | 44.12 | 44.71 | 44.71 | 0.47% | 785,699 |
| Mar 3, 2025 | 45.30 | 45.34 | 44.30 | 44.50 | 44.50 | -0.56% | 1,836,611 |
| Feb 28, 2025 | 44.64 | 44.82 | 44.38 | 44.75 | 44.75 | -0.56% | 734,672 |