iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
62.10
-0.61 (-0.97%)
Oct 7, 2025, 12:39 PM EDT - Market open
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | - | 0.56% | 1,807 |
| 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 | 57.88 | -0.07% | 9,789 |
| Sep 16, 2025 | 58.43 | 58.43 | 57.73 | 57.92 | 57.92 | -0.89% | 35,381 |
| Sep 15, 2025 | 58.04 | 58.56 | 57.90 | 58.44 | 58.44 | 1.15% | 38,314 |
| Sep 12, 2025 | 57.72 | 57.97 | 57.58 | 57.77 | 57.77 | 0.38% | 19,851 |
| Sep 11, 2025 | 57.00 | 57.59 | 57.00 | 57.55 | 57.55 | 1.94% | 15,191 |
| Sep 10, 2025 | 55.99 | 56.48 | 55.99 | 56.45 | 56.45 | 0.80% | 4,837 |
| Sep 9, 2025 | 56.91 | 56.91 | 55.82 | 56.00 | 56.00 | -1.14% | 16,197 |
| Sep 8, 2025 | 56.55 | 56.73 | 56.35 | 56.65 | 56.65 | 0.26% | 10,460 |
| Sep 5, 2025 | 55.96 | 56.50 | 55.76 | 56.50 | 56.50 | 1.38% | 12,866 |
| Sep 4, 2025 | 55.69 | 55.79 | 55.30 | 55.73 | 55.73 | -0.50% | 10,508 |
| Sep 3, 2025 | 55.08 | 56.12 | 55.08 | 56.01 | 56.01 | 2.00% | 52,234 |
| Sep 2, 2025 | 53.92 | 54.99 | 53.80 | 54.91 | 54.91 | 2.06% | 52,944 |
| Aug 29, 2025 | 53.47 | 54.00 | 53.47 | 53.80 | 53.80 | 0.71% | 42,060 |
| Aug 28, 2025 | 52.97 | 53.42 | 52.97 | 53.42 | 53.42 | 0.85% | 8,486 |
| Aug 27, 2025 | 52.86 | 52.99 | 52.46 | 52.97 | 52.97 | -0.79% | 9,355 |
| Aug 26, 2025 | 53.16 | 53.39 | 53.10 | 53.39 | 53.39 | 0.87% | 18,190 |
| Aug 25, 2025 | 53.20 | 53.44 | 52.93 | 52.93 | 52.93 | -0.56% | 12,705 |
| Aug 22, 2025 | 51.83 | 53.44 | 51.83 | 53.23 | 53.23 | 2.35% | 34,759 |
| Aug 21, 2025 | 51.38 | 52.01 | 51.38 | 52.01 | 52.01 | 0.50% | 6,807 |
| Aug 20, 2025 | 51.57 | 51.75 | 51.46 | 51.75 | 51.75 | 0.14% | 5,285 |
| Aug 19, 2025 | 52.39 | 52.39 | 51.59 | 51.68 | 51.68 | -1.34% | 15,879 |
| Aug 18, 2025 | 52.30 | 52.39 | 52.07 | 52.38 | 52.38 | 0.36% | 7,791 |
| Aug 15, 2025 | 51.93 | 52.30 | 51.93 | 52.19 | 52.19 | 0.47% | 8,706 |
| Aug 14, 2025 | 51.60 | 51.95 | 51.52 | 51.95 | 51.95 | -0.40% | 15,360 |
| Aug 13, 2025 | 52.11 | 52.50 | 51.96 | 52.16 | 52.16 | 0.79% | 13,063 |
| Aug 12, 2025 | 51.14 | 51.80 | 51.14 | 51.75 | 51.75 | 1.21% | 9,755 |
| Aug 11, 2025 | 51.74 | 51.74 | 50.97 | 51.13 | 51.13 | -1.14% | 15,048 |
| Aug 8, 2025 | 51.02 | 51.81 | 51.02 | 51.72 | 51.72 | 2.00% | 14,888 |
| Aug 7, 2025 | 50.37 | 50.79 | 50.37 | 50.71 | 50.71 | 1.04% | 20,810 |
| Aug 6, 2025 | 49.98 | 50.18 | 49.98 | 50.18 | 50.18 | 0.97% | 5,423 |
| Aug 5, 2025 | 49.50 | 49.83 | 49.47 | 49.70 | 49.70 | 0.87% | 8,115 |
| Aug 4, 2025 | 48.69 | 49.38 | 48.69 | 49.27 | 49.27 | 1.90% | 6,407 |
| Aug 1, 2025 | 48.31 | 48.64 | 48.25 | 48.35 | 48.35 | -0.62% | 10,613 |
| Jul 31, 2025 | 47.95 | 48.65 | 47.95 | 48.65 | 48.65 | 1.38% | 13,302 |
| Jul 30, 2025 | 49.00 | 49.00 | 47.82 | 47.99 | 47.99 | -2.93% | 12,850 |
| Jul 29, 2025 | 49.14 | 49.44 | 49.04 | 49.44 | 49.44 | 0.59% | 5,806 |