iShares MSCI Pacific ex-Japan ETF (EPP)
NYSEARCA: EPP · Real-Time Price · USD
46.63
-0.36 (-0.77%)
Oct 29, 2024, 4:00 PM EDT - Market closed

EPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202446.7846.8146.5946.6346.63-0.77%135,427
Oct 28, 202446.8847.1146.8446.9946.990.58%178,871
Oct 25, 202447.0947.1946.6846.7246.72-0.45%104,314
Oct 24, 202447.1047.1046.6846.9346.930.39%189,565
Oct 23, 202446.8746.9446.5146.7546.75-0.97%138,004
Oct 22, 202447.1147.2847.0547.2147.21-0.17%139,966
Oct 21, 202447.5847.6847.1347.2947.29-1.34%140,351
Oct 18, 202447.9147.9847.7647.9347.930.80%138,266
Oct 17, 202447.7447.7447.5247.5547.55-0.27%227,228
Oct 16, 202447.6147.7647.6147.6847.680.55%151,089
Oct 15, 202447.8047.8847.3747.4247.42-1.31%210,936
Oct 14, 202447.8048.1547.6948.0548.05-0.10%135,904
Oct 11, 202447.5848.1847.5848.1048.100.75%98,082
Oct 10, 202447.6647.7947.3747.7447.740.23%227,223
Oct 9, 202447.3947.8247.3747.6347.63-0.38%511,252
Oct 8, 202447.7947.8647.5847.8147.81-1.52%513,773
Oct 7, 202448.6748.7148.3448.5548.55-0.06%175,538
Oct 4, 202448.5848.6948.3948.5848.580.06%134,434
Oct 3, 202448.4948.7248.3548.5548.55-1.26%302,184
Oct 2, 202449.1449.2948.8849.1749.170.76%408,002
Oct 1, 202448.7648.9548.3948.8048.80-0.08%700,149
Sep 30, 202449.0249.0348.5648.8448.840.18%587,000
Sep 27, 202448.7748.9648.6348.7548.750.43%429,984
Sep 26, 202448.3548.5748.1848.5448.542.43%285,356
Sep 25, 202447.7847.7847.3747.3947.39-1.48%195,716
Sep 24, 202447.8048.1247.6648.1048.101.20%170,863
Sep 23, 202447.3647.5747.3347.5347.530.70%149,696
Sep 20, 202447.3147.3346.9747.2047.20-0.63%314,461
Sep 19, 202447.4947.5847.1247.5047.502.57%195,351
Sep 18, 202446.6346.9946.2646.3146.31-0.11%189,159
Sep 17, 202446.5846.6546.2746.3646.36-0.37%92,046
Sep 16, 202446.2846.5346.2346.5346.531.22%80,897
Sep 13, 202445.9946.1645.9245.9745.97-0.15%44,428
Sep 12, 202445.6546.0845.4746.0446.041.52%245,621
Sep 11, 202444.9745.3844.4945.3545.350.62%75,985
Sep 10, 202445.1745.1744.7345.0745.07-0.49%130,389
Sep 9, 202445.0645.4145.0245.2945.291.66%146,444
Sep 6, 202445.3045.4544.4644.5544.55-1.50%144,509
Sep 5, 202445.3045.4245.0545.2345.230.42%276,942
Sep 4, 202444.8845.2344.8845.0445.040.13%284,282
Sep 3, 202445.4245.4944.8644.9844.98-1.36%164,231
Aug 30, 202445.7445.8045.3145.6045.60-0.41%77,330
Aug 29, 202445.6645.9545.5745.7945.790.90%160,734
Aug 28, 202445.5045.5845.1845.3845.38-0.29%66,460
Aug 27, 202445.4045.5545.3445.5145.51-89,615
Aug 26, 202445.6545.7245.4945.5145.51-0.11%100,713
Aug 23, 202445.0045.6144.9045.5645.562.34%193,168
Aug 22, 202444.9544.9544.4944.5244.52-0.76%124,820
Aug 21, 202444.7544.9944.6844.8644.860.85%140,925
Aug 20, 202444.7244.7244.4444.4844.48-0.71%94,746
Aug 19, 202444.4744.8644.4744.8044.801.59%129,062
Aug 16, 202443.8244.1343.8144.1044.100.96%95,323
Aug 15, 202443.5743.8343.5443.6843.680.99%144,460
Aug 14, 202443.2643.3543.1343.2543.25-0.62%204,949
Aug 13, 202443.0143.5343.0143.5243.521.73%115,799
Aug 12, 202442.7642.8842.6242.7842.78-0.19%158,137
Aug 9, 202442.6442.8842.5242.8642.860.47%103,347
Aug 8, 202442.2942.7542.2342.6642.662.28%119,076
Aug 7, 202442.3542.4441.6641.7141.710.07%264,888
Aug 6, 202441.2842.0141.1741.6841.680.92%621,258
Aug 5, 202440.9741.6340.7641.3041.30-2.78%1,540,049
Aug 2, 202442.7442.8142.0942.4842.48-1.30%554,198
Aug 1, 202443.6943.8042.8043.0443.04-1.80%629,132
Jul 31, 202443.7944.0743.6743.8343.831.06%124,504
Jul 30, 202443.3443.4543.2243.3743.370.35%390,832
Jul 29, 202443.3643.3643.0343.2243.22-0.41%238,012
Jul 26, 202443.2743.4643.1743.4043.401.17%565,157
Jul 25, 202442.7643.3342.7442.9042.90-0.42%205,581
Jul 24, 202443.5743.6743.0843.0843.08-1.62%204,908
Jul 23, 202443.8043.9343.7643.7943.79-0.55%114,196
Jul 22, 202443.9944.0543.8344.0344.030.36%269,409
Jul 19, 202444.0644.1143.8343.8743.87-0.52%192,800
Jul 18, 202444.7244.7544.0244.1044.10-1.10%194,619
Jul 17, 202444.7344.9444.5944.5944.59-0.71%402,978
Jul 16, 202444.5444.9144.4744.9144.910.16%726,369
Jul 15, 202445.1745.2144.8144.8444.84-0.66%159,120
Jul 12, 202445.1645.4045.1045.1445.141.39%377,551
Jul 11, 202444.6144.7644.5244.5244.520.68%260,542
Jul 10, 202443.8944.2343.8944.2244.221.42%291,808
Jul 9, 202443.5443.6743.4343.6043.600.39%140,270
Jul 8, 202443.6143.6643.4343.4343.43-0.80%174,758
Jul 5, 202443.6743.8443.3343.7843.780.23%1,381,083
Jul 3, 202443.4543.8043.4543.6843.681.53%167,328
Jul 2, 202442.7943.0442.7243.0243.020.44%155,307
Jul 1, 202443.0843.2042.7842.8342.83-0.40%221,975
Jun 28, 202443.0943.2042.8543.0043.00-136,077
Jun 27, 202443.0243.0942.9243.0043.000.54%232,745
Jun 26, 202442.8342.8942.6842.7742.77-0.90%243,443
Jun 25, 202443.2243.2243.0343.1643.16-0.09%193,934
Jun 24, 202443.1043.4343.1043.2043.200.35%132,011
Jun 21, 202443.0943.1642.9343.0543.05-0.39%193,945
Jun 20, 202443.2143.3043.0643.2243.22-0.12%202,403
Jun 18, 202443.0043.3143.0043.2743.270.84%234,712
Jun 17, 202442.5942.9442.4842.9142.910.44%279,691
Jun 14, 202442.4942.7342.3942.7242.72-0.72%302,086
Jun 13, 202443.1843.2142.8143.0343.03-0.49%149,372
Jun 12, 202443.5443.6043.1843.2443.241.15%403,588
Jun 11, 202442.7642.8042.4842.7542.75-2.71%245,563
Jun 10, 202443.7343.9943.6143.9443.230.27%251,458
Jun 7, 202444.0744.1843.8143.8243.11-1.55%171,429