iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
72.08
+0.88 (1.24%)
At close: Dec 22, 2025, 4:00 PM EST
72.08
0.00 (0.00%)
After-hours: Dec 22, 2025, 6:30 PM EST
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 71.88 | 72.46 | 71.70 | 71.99 | - | 1.11% | 46,156 |
| Dec 19, 2025 | 69.99 | 71.42 | 69.99 | 71.20 | 71.20 | 1.74% | 72,150 |
| Dec 18, 2025 | 69.43 | 69.98 | 69.12 | 69.98 | 69.98 | 1.16% | 22,730 |
| Dec 17, 2025 | 69.74 | 70.00 | 69.03 | 69.18 | 69.18 | -0.17% | 64,931 |
| Dec 16, 2025 | 68.89 | 69.97 | 68.70 | 69.30 | 69.30 | 0.07% | 42,395 |
| Dec 15, 2025 | 70.10 | 70.10 | 69.24 | 69.25 | 68.97 | -0.07% | 21,790 |
| Dec 12, 2025 | 70.34 | 70.60 | 68.99 | 69.30 | 69.02 | -0.55% | 20,128 |
| Dec 11, 2025 | 68.19 | 70.14 | 68.19 | 69.68 | 69.39 | 2.04% | 51,022 |
| Dec 10, 2025 | 67.66 | 68.53 | 67.48 | 68.29 | 68.01 | 1.20% | 42,580 |
| Dec 9, 2025 | 65.89 | 67.55 | 65.85 | 67.48 | 67.20 | 1.43% | 84,591 |
| Dec 8, 2025 | 67.15 | 67.15 | 66.20 | 66.53 | 66.26 | -0.75% | 43,793 |
| Dec 5, 2025 | 67.45 | 68.13 | 66.66 | 67.03 | 66.75 | 0.04% | 30,933 |
| Dec 4, 2025 | 65.64 | 67.01 | 65.64 | 67.00 | 66.72 | 1.47% | 172,071 |
| Dec 3, 2025 | 65.54 | 66.11 | 65.54 | 66.03 | 65.76 | 2.10% | 24,064 |
| Dec 2, 2025 | 64.83 | 65.06 | 64.22 | 64.67 | 64.40 | 0.15% | 24,680 |
| Dec 1, 2025 | 65.00 | 65.34 | 64.57 | 64.57 | 64.30 | 0.16% | 31,835 |
| Nov 28, 2025 | 64.09 | 64.96 | 64.09 | 64.47 | 64.21 | 2.17% | 18,516 |
| Nov 26, 2025 | 62.39 | 63.47 | 62.16 | 63.10 | 62.84 | 2.50% | 38,189 |
| Nov 25, 2025 | 61.64 | 61.81 | 61.45 | 61.56 | 61.31 | 0.88% | 59,292 |
| Nov 24, 2025 | 59.82 | 61.09 | 59.82 | 61.02 | 60.77 | 2.31% | 11,048 |
| Nov 21, 2025 | 59.31 | 60.15 | 59.08 | 59.64 | 59.40 | 0.24% | 22,730 |
| Nov 20, 2025 | 61.74 | 61.78 | 59.37 | 59.50 | 59.26 | -2.86% | 26,757 |
| Nov 19, 2025 | 60.94 | 61.80 | 60.89 | 61.25 | 61.00 | 1.54% | 14,651 |
| Nov 18, 2025 | 60.65 | 60.93 | 60.11 | 60.32 | 60.07 | -1.38% | 20,318 |
| Nov 17, 2025 | 61.77 | 62.17 | 60.76 | 61.16 | 60.91 | -1.89% | 23,614 |
| Nov 14, 2025 | 60.67 | 62.68 | 60.24 | 62.34 | 62.08 | -0.29% | 31,481 |
| Nov 13, 2025 | 64.44 | 64.67 | 62.03 | 62.52 | 62.26 | -2.89% | 314,523 |
| Nov 12, 2025 | 63.68 | 64.41 | 63.66 | 64.38 | 64.12 | 2.13% | 19,070 |
| Nov 11, 2025 | 63.13 | 63.30 | 62.80 | 63.04 | 62.78 | -0.14% | 15,375 |
| Nov 10, 2025 | 63.22 | 63.42 | 62.90 | 63.13 | 62.87 | 2.20% | 40,638 |
| Nov 7, 2025 | 61.73 | 61.97 | 61.30 | 61.77 | 61.52 | 0.03% | 9,002 |
| Nov 6, 2025 | 61.61 | 62.25 | 61.61 | 61.75 | 61.50 | 0.59% | 19,271 |
| Nov 5, 2025 | 60.71 | 61.64 | 60.71 | 61.39 | 61.14 | 1.79% | 21,253 |
| Nov 4, 2025 | 61.17 | 61.25 | 60.25 | 60.31 | 60.06 | -2.98% | 34,111 |
| Nov 3, 2025 | 62.83 | 62.84 | 61.88 | 62.16 | 61.90 | -0.99% | 64,138 |
| Oct 31, 2025 | 63.18 | 63.24 | 62.78 | 62.78 | 62.52 | -0.52% | 50,919 |
| Oct 30, 2025 | 63.04 | 63.45 | 62.70 | 63.11 | 62.85 | -0.02% | 19,157 |
| Oct 29, 2025 | 63.49 | 63.98 | 62.96 | 63.12 | 62.86 | 0.94% | 21,347 |
| Oct 28, 2025 | 61.18 | 62.80 | 61.18 | 62.53 | 62.27 | 1.59% | 22,025 |
| Oct 27, 2025 | 61.99 | 61.99 | 61.25 | 61.55 | 61.30 | -0.11% | 33,316 |
| Oct 24, 2025 | 62.02 | 62.15 | 61.62 | 61.62 | 61.37 | 0.02% | 24,499 |
| Oct 23, 2025 | 61.95 | 61.95 | 61.42 | 61.61 | 61.36 | 1.48% | 17,942 |
| Oct 22, 2025 | 60.79 | 61.44 | 60.31 | 60.71 | 60.46 | -1.04% | 39,528 |
| Oct 21, 2025 | 62.51 | 62.51 | 60.98 | 61.35 | 61.10 | -4.14% | 53,293 |
| Oct 20, 2025 | 63.46 | 64.10 | 63.41 | 64.00 | 63.74 | 1.64% | 35,997 |
| Oct 17, 2025 | 63.81 | 63.81 | 62.46 | 62.97 | 62.71 | -2.45% | 36,289 |
| Oct 16, 2025 | 64.48 | 64.99 | 64.02 | 64.55 | 64.28 | 0.70% | 35,787 |
| Oct 15, 2025 | 63.90 | 64.41 | 63.73 | 64.10 | 63.84 | 1.26% | 23,432 |
| Oct 14, 2025 | 62.80 | 63.75 | 62.40 | 63.30 | 63.04 | -0.17% | 22,224 |
| Oct 13, 2025 | 62.75 | 63.61 | 62.55 | 63.41 | 63.15 | 4.10% | 515,789 |