iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
61.02
+1.38 (2.31%)
Nov 24, 2025, 4:00 PM EST - Market closed
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 59.82 | 61.09 | 59.82 | 61.02 | 61.02 | 2.31% | 11,048 |
| Nov 21, 2025 | 59.31 | 60.15 | 59.08 | 59.64 | 59.64 | 0.24% | 22,730 |
| Nov 20, 2025 | 61.74 | 61.78 | 59.37 | 59.50 | 59.50 | -2.86% | 26,757 |
| Nov 19, 2025 | 60.94 | 61.80 | 60.89 | 61.25 | 61.25 | 1.54% | 14,651 |
| Nov 18, 2025 | 60.65 | 60.93 | 60.11 | 60.32 | 60.32 | -1.38% | 20,318 |
| Nov 17, 2025 | 61.77 | 62.17 | 60.76 | 61.16 | 61.16 | -1.89% | 23,614 |
| Nov 14, 2025 | 60.67 | 62.68 | 60.24 | 62.34 | 62.34 | -0.29% | 31,481 |
| Nov 13, 2025 | 64.44 | 64.67 | 62.03 | 62.52 | 62.52 | -2.89% | 314,523 |
| Nov 12, 2025 | 63.68 | 64.41 | 63.66 | 64.38 | 64.38 | 2.13% | 19,070 |
| Nov 11, 2025 | 63.13 | 63.30 | 62.80 | 63.04 | 63.04 | -0.14% | 15,375 |
| Nov 10, 2025 | 63.22 | 63.42 | 62.90 | 63.13 | 63.13 | 2.20% | 40,638 |
| Nov 7, 2025 | 61.73 | 61.97 | 61.30 | 61.77 | 61.77 | 0.03% | 9,002 |
| Nov 6, 2025 | 61.61 | 62.25 | 61.61 | 61.75 | 61.75 | 0.59% | 19,271 |
| Nov 5, 2025 | 60.71 | 61.64 | 60.71 | 61.39 | 61.39 | 1.79% | 21,253 |
| Nov 4, 2025 | 61.17 | 61.25 | 60.25 | 60.31 | 60.31 | -2.98% | 34,111 |
| Nov 3, 2025 | 62.83 | 62.84 | 61.88 | 62.16 | 62.16 | -0.99% | 64,138 |
| Oct 31, 2025 | 63.18 | 63.24 | 62.78 | 62.78 | 62.78 | -0.52% | 50,919 |
| Oct 30, 2025 | 63.04 | 63.45 | 62.70 | 63.11 | 63.11 | -0.02% | 19,157 |
| Oct 29, 2025 | 63.49 | 63.98 | 62.96 | 63.12 | 63.12 | 0.94% | 21,347 |
| Oct 28, 2025 | 61.18 | 62.80 | 61.18 | 62.53 | 62.53 | 1.59% | 22,025 |
| Oct 27, 2025 | 61.99 | 61.99 | 61.25 | 61.55 | 61.55 | -0.11% | 33,316 |
| Oct 24, 2025 | 62.02 | 62.15 | 61.62 | 61.62 | 61.62 | 0.02% | 24,499 |
| Oct 23, 2025 | 61.95 | 61.95 | 61.42 | 61.61 | 61.61 | 1.48% | 17,942 |
| Oct 22, 2025 | 60.79 | 61.44 | 60.31 | 60.71 | 60.71 | -1.04% | 39,528 |
| Oct 21, 2025 | 62.51 | 62.51 | 60.98 | 61.35 | 61.35 | -4.14% | 53,293 |
| Oct 20, 2025 | 63.46 | 64.10 | 63.41 | 64.00 | 64.00 | 1.64% | 35,997 |
| Oct 17, 2025 | 63.81 | 63.81 | 62.46 | 62.97 | 62.97 | -2.45% | 36,289 |
| Oct 16, 2025 | 64.48 | 64.99 | 64.02 | 64.55 | 64.55 | 0.70% | 35,787 |
| Oct 15, 2025 | 63.90 | 64.41 | 63.73 | 64.10 | 64.10 | 1.26% | 23,432 |
| Oct 14, 2025 | 62.80 | 63.75 | 62.40 | 63.30 | 63.30 | -0.17% | 22,224 |
| Oct 13, 2025 | 62.75 | 63.61 | 62.55 | 63.41 | 63.41 | 4.10% | 515,789 |
| Oct 10, 2025 | 62.51 | 62.72 | 60.91 | 60.91 | 60.91 | -2.78% | 48,981 |
| Oct 9, 2025 | 64.19 | 64.19 | 62.47 | 62.65 | 62.65 | -1.39% | 41,381 |
| Oct 8, 2025 | 62.67 | 63.93 | 62.67 | 63.53 | 63.53 | 2.68% | 48,430 |
| Oct 7, 2025 | 63.06 | 63.06 | 61.87 | 61.87 | 61.87 | -1.34% | 29,108 |
| Oct 6, 2025 | 62.83 | 63.29 | 62.63 | 62.71 | 62.71 | 0.64% | 31,355 |
| Oct 3, 2025 | 62.02 | 62.35 | 61.81 | 62.31 | 62.31 | 1.60% | 25,904 |
| Oct 2, 2025 | 61.92 | 61.92 | 60.38 | 61.33 | 61.33 | 0.46% | 44,791 |
| Oct 1, 2025 | 61.50 | 61.83 | 61.05 | 61.05 | 61.05 | -0.73% | 119,643 |
| Sep 30, 2025 | 60.78 | 61.50 | 60.78 | 61.50 | 61.50 | 1.14% | 207,176 |
| Sep 29, 2025 | 60.52 | 60.97 | 60.45 | 60.80 | 60.80 | 2.54% | 13,378 |
| Sep 26, 2025 | 59.38 | 60.19 | 59.30 | 59.30 | 59.30 | -0.80% | 36,752 |
| Sep 25, 2025 | 59.90 | 59.90 | 59.40 | 59.78 | 59.78 | -0.18% | 23,072 |
| Sep 24, 2025 | 59.38 | 60.32 | 59.38 | 59.89 | 59.89 | 1.72% | 18,381 |
| Sep 23, 2025 | 59.04 | 59.31 | 58.76 | 58.88 | 58.88 | 0.49% | 15,406 |
| Sep 22, 2025 | 58.32 | 58.80 | 58.24 | 58.59 | 58.59 | 1.35% | 16,621 |
| Sep 19, 2025 | 56.95 | 57.93 | 56.95 | 57.81 | 57.81 | 1.17% | 14,290 |
| Sep 18, 2025 | 57.46 | 57.53 | 56.80 | 57.14 | 57.14 | -1.27% | 31,615 |
| Sep 17, 2025 | 57.73 | 58.45 | 57.73 | 57.88 | 57.87 | -0.07% | 9,789 |
| Sep 16, 2025 | 58.43 | 58.43 | 57.73 | 57.92 | 57.92 | -0.89% | 35,381 |