iShares MSCI Pacific ex-Japan ETF (EPP)
NYSEARCA: EPP · Real-Time Price · USD
57.84
-0.46 (-0.79%)
At close: Sep 8, 2026, 4:00 PM EDT
57.84
0.00 (0.00%)
After-hours: Sep 8, 2026, 8:00 PM EDT
EPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 57.97 | 58.01 | 57.79 | 57.84 | 57.84 | -0.79% | 124,209 |
| Sep 4, 2026 | 58.18 | 58.39 | 58.13 | 58.30 | 58.30 | - | 148,810 |
| Sep 3, 2026 | 58.18 | 58.37 | 58.03 | 58.30 | 58.30 | 0.85% | 171,633 |
| Sep 2, 2026 | 57.64 | 57.83 | 57.64 | 57.81 | 57.81 | 1.24% | 110,904 |
| Sep 1, 2026 | 57.43 | 57.63 | 57.07 | 57.10 | 57.10 | -1.19% | 248,509 |
| Aug 31, 2026 | 58.03 | 58.03 | 57.75 | 57.79 | 57.79 | 0.12% | 319,472 |
| Aug 28, 2026 | 58.17 | 58.19 | 57.54 | 57.72 | 57.72 | -0.26% | 238,856 |
| Aug 27, 2026 | 57.74 | 57.88 | 57.56 | 57.87 | 57.87 | -0.19% | 129,094 |
| Aug 26, 2026 | 58.23 | 58.27 | 57.95 | 57.98 | 57.98 | -0.97% | 103,611 |
| Aug 25, 2026 | 58.27 | 58.56 | 58.22 | 58.55 | 58.55 | 1.12% | 166,457 |
| Aug 24, 2026 | 57.87 | 58.03 | 57.83 | 57.90 | 57.90 | -0.31% | 266,351 |
| Aug 21, 2026 | 57.96 | 58.15 | 57.84 | 58.08 | 58.08 | 1.15% | 139,685 |
| Aug 20, 2026 | 57.26 | 57.56 | 57.20 | 57.42 | 57.42 | -0.45% | 169,524 |
| Aug 19, 2026 | 57.50 | 57.75 | 57.49 | 57.68 | 57.68 | 1.25% | 203,771 |
| Aug 18, 2026 | 57.25 | 57.35 | 56.94 | 56.97 | 56.97 | -0.11% | 476,582 |
| Aug 17, 2026 | 57.07 | 57.23 | 56.94 | 57.03 | 57.03 | -0.04% | 199,588 |
| Aug 14, 2026 | 57.13 | 57.20 | 56.96 | 57.05 | 57.05 | -0.12% | 130,791 |
| Aug 13, 2026 | 57.40 | 57.44 | 57.10 | 57.12 | 57.12 | -0.49% | 173,576 |
| Aug 12, 2026 | 57.67 | 57.67 | 57.32 | 57.40 | 57.40 | -0.31% | 443,066 |
| Aug 11, 2026 | 57.75 | 57.89 | 57.47 | 57.58 | 57.58 | 0.03% | 213,118 |
| Aug 10, 2026 | 57.63 | 57.69 | 57.48 | 57.56 | 57.56 | -0.78% | 197,692 |
| Aug 7, 2026 | 57.98 | 58.12 | 57.91 | 58.01 | 58.01 | 1.05% | 918,198 |
| Aug 6, 2026 | 57.58 | 57.67 | 57.33 | 57.41 | 57.41 | -0.09% | 422,809 |
| Aug 5, 2026 | 57.54 | 57.60 | 57.35 | 57.46 | 57.46 | -0.28% | 515,716 |
| Aug 4, 2026 | 57.29 | 57.67 | 57.25 | 57.62 | 57.62 | 1.84% | 518,118 |
| Aug 3, 2026 | 56.43 | 56.60 | 56.33 | 56.58 | 56.58 | 0.14% | 301,650 |
| Jul 31, 2026 | 56.56 | 56.58 | 55.98 | 56.50 | 56.50 | -1.26% | 194,876 |
| Jul 30, 2026 | 56.93 | 57.26 | 56.78 | 57.22 | 57.22 | 1.78% | 421,457 |
| Jul 29, 2026 | 56.51 | 57.08 | 56.16 | 56.22 | 56.22 | -0.39% | 272,355 |
| Jul 28, 2026 | 56.08 | 56.56 | 56.00 | 56.44 | 56.44 | 1.24% | 432,443 |
| Jul 27, 2026 | 55.76 | 55.86 | 55.50 | 55.75 | 55.75 | 0.61% | 234,515 |
| Jul 24, 2026 | 55.36 | 55.65 | 55.20 | 55.41 | 55.41 | 0.84% | 200,630 |
| Jul 23, 2026 | 54.93 | 55.09 | 54.82 | 54.95 | 54.95 | -1.19% | 177,784 |
| Jul 22, 2026 | 55.62 | 55.75 | 55.59 | 55.61 | 55.61 | 0.83% | 295,757 |
| Jul 21, 2026 | 55.03 | 55.20 | 54.78 | 55.15 | 55.15 | 0.57% | 151,558 |
| Jul 20, 2026 | 55.08 | 55.09 | 54.78 | 54.84 | 54.84 | -0.44% | 201,997 |
| Jul 17, 2026 | 54.74 | 55.16 | 54.72 | 55.08 | 55.08 | 0.11% | 250,134 |
| Jul 16, 2026 | 55.08 | 55.26 | 54.95 | 55.02 | 55.02 | -0.78% | 124,352 |
| Jul 15, 2026 | 55.23 | 55.57 | 55.17 | 55.45 | 55.45 | 0.97% | 179,166 |
| Jul 14, 2026 | 54.98 | 55.29 | 54.89 | 54.92 | 54.92 | 1.16% | 209,358 |
| Jul 13, 2026 | 54.62 | 54.71 | 54.22 | 54.29 | 54.29 | -0.57% | 160,873 |
| Jul 10, 2026 | 54.53 | 54.71 | 54.33 | 54.60 | 54.60 | 1.00% | 185,186 |
| Jul 9, 2026 | 54.03 | 54.17 | 53.88 | 54.06 | 54.06 | 0.56% | 1,113,716 |
| Jul 8, 2026 | 53.53 | 53.83 | 53.27 | 53.76 | 53.76 | 0.15% | 282,123 |
| Jul 7, 2026 | 54.11 | 54.15 | 53.59 | 53.68 | 53.68 | -0.37% | 141,020 |
| Jul 6, 2026 | 53.75 | 53.96 | 53.67 | 53.88 | 53.88 | 0.92% | 277,312 |
| Jul 2, 2026 | 53.54 | 53.89 | 53.10 | 53.39 | 53.39 | 0.96% | 424,550 |
| Jul 1, 2026 | 52.65 | 53.07 | 52.63 | 52.88 | 52.88 | -0.71% | 738,712 |
| Jun 30, 2026 | 52.98 | 53.32 | 52.94 | 53.26 | 53.26 | - | 161,022 |
| Jun 29, 2026 | 53.21 | 53.34 | 52.97 | 53.26 | 53.26 | 0.32% | 304,075 |