iShares MSCI Pacific ex-Japan ETF (EPP)

EPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	54.03	54.17	53.88	54.09	-	0.61%	921,352
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
Jun 26, 2026	52.86	53.30	52.86	53.09	53.09	0.04%	85,595
Jun 25, 2026	53.23	53.37	52.82	53.07	53.07	0.13%	1,500,589
Jun 24, 2026	53.01	53.20	52.84	53.00	53.00	-0.21%	182,867
Jun 23, 2026	53.02	53.41	52.99	53.11	53.11	-1.34%	174,187
Jun 22, 2026	53.89	53.98	53.75	53.83	53.83	-0.19%	229,860
Jun 18, 2026	54.15	54.17	53.85	53.93	53.93	-0.04%	165,334
Jun 17, 2026	54.67	54.87	53.87	53.95	53.95	-0.90%	243,546
Jun 16, 2026	54.53	54.69	54.43	54.44	54.44	1.02%	114,190
Jun 15, 2026	54.63	54.63	53.86	53.89	53.89	-0.20%	226,804
Jun 12, 2026	54.71	55.02	54.45	54.82	54.00	0.66%	294,099
Jun 11, 2026	53.57	54.51	53.34	54.46	53.64	2.74%	540,834
Jun 10, 2026	53.37	53.77	53.01	53.01	52.21	-0.73%	362,330
Jun 9, 2026	53.72	53.89	52.65	53.40	52.60	0.53%	597,690
Jun 8, 2026	53.54	53.66	53.11	53.12	52.32	-0.04%	465,885
Jun 5, 2026	54.11	54.11	52.95	53.14	52.34	-3.40%	489,600
Jun 4, 2026	55.04	55.14	54.92	55.01	54.18	-0.52%	219,783
Jun 3, 2026	55.59	55.61	55.26	55.30	54.47	-1.07%	203,661
Jun 2, 2026	55.71	56.00	55.63	55.90	55.06	1.05%	207,553
Jun 1, 2026	55.05	55.55	54.95	55.32	54.49	-0.22%	398,693
May 29, 2026	55.52	55.79	55.43	55.44	54.61	0.64%	283,236
May 28, 2026	54.76	55.22	54.71	55.09	54.26	-0.20%	301,103
May 27, 2026	55.09	55.21	54.95	55.20	54.37	0.13%	601,115
May 26, 2026	55.08	55.24	54.90	55.13	54.30	0.27%	329,295
May 22, 2026	55.12	55.21	54.85	54.98	54.15	-0.72%	237,636
May 21, 2026	54.80	55.52	54.73	55.38	54.55	0.13%	430,151
May 20, 2026	54.61	55.38	54.54	55.31	54.48	1.13%	423,269
May 19, 2026	54.66	54.94	54.49	54.69	53.87	-0.78%	449,858
May 18, 2026	55.26	55.32	54.75	55.12	54.29	0.24%	488,748
May 15, 2026	55.07	55.14	54.76	54.99	54.16	-1.56%	425,422
May 14, 2026	55.91	55.99	55.68	55.86	55.02	0.02%	388,673
May 13, 2026	55.53	55.96	55.44	55.85	55.01	0.04%	304,873
May 12, 2026	55.57	55.88	55.34	55.83	54.99	-0.55%	561,522
May 11, 2026	56.10	56.30	56.05	56.14	55.30	0.30%	553,211
May 8, 2026	56.09	56.17	55.87	55.97	55.13	0.18%	624,777
May 7, 2026	56.85	56.87	55.87	55.87	55.03	-1.79%	858,534
May 6, 2026	56.55	56.95	56.55	56.89	56.03	2.84%	208,111
May 5, 2026	55.17	55.40	55.01	55.32	54.49	1.15%	387,758
May 4, 2026	55.02	55.16	54.52	54.69	53.87	-1.28%	335,550
May 1, 2026	55.49	55.77	55.39	55.40	54.57	-0.49%	222,496
Apr 30, 2026	55.16	55.72	55.07	55.67	54.83	2.81%	281,368
Apr 29, 2026	54.45	54.45	53.90	54.15	53.34	-1.04%	319,399
Apr 28, 2026	54.72	54.86	54.55	54.72	53.90	-0.38%	265,582

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.