iShares MSCI Pacific ex-Japan ETF (EPP)
NYSEARCA: EPP · Real-Time Price · USD
44.25
-0.55 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
43.67
-0.59 (-1.32%)
Pre-market: Mar 31, 2025, 6:38 AM EDT
EPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 45.50 | 45.50 | 44.95 | 45.00 | 45.00 | -1.10% | 289,962 |
| Feb 26, 2025 | 45.49 | 45.84 | 45.41 | 45.50 | 45.50 | 0.13% | 615,973 |
| Feb 25, 2025 | 45.62 | 45.63 | 45.14 | 45.44 | 45.44 | - | 463,924 |
| Feb 24, 2025 | 45.79 | 45.79 | 45.44 | 45.44 | 45.44 | -0.13% | 462,259 |
| Feb 21, 2025 | 46.01 | 46.01 | 45.36 | 45.50 | 45.50 | -1.17% | 283,349 |
| Feb 20, 2025 | 46.06 | 46.12 | 45.83 | 46.04 | 46.04 | 0.02% | 574,968 |
| Feb 19, 2025 | 45.85 | 46.05 | 45.80 | 46.03 | 46.03 | -0.86% | 172,824 |
| Feb 18, 2025 | 46.46 | 46.49 | 46.30 | 46.43 | 46.43 | -0.02% | 186,368 |
| Feb 14, 2025 | 46.60 | 46.64 | 46.41 | 46.44 | 46.44 | -0.26% | 316,732 |
| Feb 13, 2025 | 45.97 | 46.56 | 45.90 | 46.56 | 46.56 | 1.26% | 413,047 |
| Feb 12, 2025 | 45.53 | 46.13 | 45.47 | 45.98 | 45.98 | 1.08% | 248,370 |
| Feb 11, 2025 | 45.14 | 45.50 | 45.14 | 45.49 | 45.49 | -0.07% | 79,564 |
| Feb 10, 2025 | 45.53 | 45.58 | 45.42 | 45.52 | 45.52 | 0.77% | 164,217 |
| Feb 7, 2025 | 45.55 | 45.69 | 45.06 | 45.17 | 45.17 | -0.64% | 378,364 |
| Feb 6, 2025 | 45.42 | 45.53 | 45.28 | 45.46 | 45.46 | 0.78% | 226,481 |
| Feb 5, 2025 | 45.05 | 45.26 | 44.96 | 45.11 | 45.11 | - | 342,504 |
| Feb 4, 2025 | 44.72 | 45.17 | 44.66 | 45.11 | 45.11 | 1.33% | 389,417 |
| Feb 3, 2025 | 44.20 | 44.78 | 44.16 | 44.52 | 44.52 | -0.71% | 683,789 |
| Jan 31, 2025 | 45.35 | 45.53 | 44.82 | 44.84 | 44.84 | -1.06% | 279,452 |
| Jan 30, 2025 | 45.29 | 45.59 | 45.14 | 45.32 | 45.32 | 0.98% | 155,186 |
| Jan 29, 2025 | 44.92 | 45.08 | 44.72 | 44.88 | 44.88 | -0.24% | 226,112 |
| Jan 28, 2025 | 44.90 | 45.02 | 44.66 | 44.99 | 44.99 | -0.07% | 308,628 |
| Jan 27, 2025 | 44.88 | 45.04 | 44.85 | 45.02 | 45.02 | -0.16% | 200,302 |
| Jan 24, 2025 | 45.04 | 45.26 | 44.99 | 45.09 | 45.09 | 0.42% | 192,591 |
| Jan 23, 2025 | 44.67 | 44.91 | 44.54 | 44.90 | 44.90 | 0.31% | 165,233 |
| Jan 22, 2025 | 45.01 | 45.01 | 44.74 | 44.76 | 44.76 | -0.47% | 186,447 |
| Jan 21, 2025 | 44.76 | 45.00 | 44.62 | 44.97 | 44.97 | 1.72% | 261,458 |
| Jan 17, 2025 | 44.05 | 44.52 | 44.05 | 44.21 | 44.21 | 0.20% | 263,462 |
| Jan 16, 2025 | 44.10 | 44.29 | 43.92 | 44.12 | 44.12 | 0.05% | 600,189 |