iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
48.35
-0.30 (-0.62%)
At close: Aug 1, 2025, 4:00 PM
48.35
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 49.50 | 49.50 | 48.92 | 49.15 | 49.15 | -0.93% | 7,273 |
| Jul 25, 2025 | 49.78 | 49.78 | 49.17 | 49.61 | 49.61 | -0.74% | 42,423 |
| Jul 24, 2025 | 49.93 | 49.98 | 49.63 | 49.98 | 49.98 | -0.64% | 6,979 |
| Jul 23, 2025 | 49.82 | 50.30 | 49.68 | 50.30 | 50.30 | 1.51% | 7,206 |
| Jul 22, 2025 | 49.47 | 49.62 | 49.30 | 49.55 | 49.55 | 1.27% | 4,663 |
| Jul 21, 2025 | 48.84 | 48.99 | 48.75 | 48.93 | 48.93 | 1.26% | 7,158 |
| Jul 18, 2025 | 48.30 | 48.40 | 48.19 | 48.32 | 48.32 | 0.25% | 12,200 |
| Jul 17, 2025 | 47.90 | 48.31 | 47.73 | 48.20 | 48.20 | 0.41% | 24,140 |
| Jul 16, 2025 | 48.14 | 48.18 | 47.67 | 48.00 | 48.00 | -0.24% | 10,266 |
| Jul 15, 2025 | 48.41 | 48.43 | 47.83 | 48.12 | 48.12 | -1.17% | 23,280 |
| Jul 14, 2025 | 48.91 | 49.41 | 48.42 | 48.69 | 48.69 | -0.29% | 63,782 |
| Jul 11, 2025 | 49.07 | 49.10 | 48.69 | 48.83 | 48.83 | -0.59% | 66,976 |
| Jul 10, 2025 | 49.05 | 49.20 | 48.80 | 49.12 | 49.12 | 0.64% | 20,825 |
| Jul 9, 2025 | 49.01 | 49.01 | 48.75 | 48.81 | 48.81 | -0.99% | 6,779 |
| Jul 8, 2025 | 49.76 | 49.76 | 48.97 | 49.30 | 49.30 | -0.64% | 10,191 |
| Jul 7, 2025 | 49.51 | 49.90 | 49.50 | 49.62 | 49.62 | -0.88% | 18,671 |
| Jul 3, 2025 | 49.75 | 50.06 | 49.74 | 50.06 | 50.06 | 0.62% | 6,235 |
| Jul 2, 2025 | 48.88 | 49.75 | 48.88 | 49.75 | 49.75 | 1.83% | 33,565 |
| Jul 1, 2025 | 48.80 | 49.31 | 48.72 | 48.86 | 48.86 | 0.55% | 37,662 |
| Jun 30, 2025 | 48.47 | 48.82 | 48.37 | 48.59 | 48.59 | 0.21% | 4,645 |
| Jun 27, 2025 | 48.78 | 48.78 | 48.49 | 48.49 | 48.49 | -1.26% | 9,401 |
| Jun 26, 2025 | 48.37 | 49.11 | 48.37 | 49.11 | 49.11 | 3.79% | 13,702 |
| Jun 25, 2025 | 47.31 | 47.45 | 47.18 | 47.32 | 47.32 | 0.01% | 8,125 |
| Jun 24, 2025 | 46.84 | 47.42 | 46.84 | 47.31 | 47.31 | 0.73% | 7,636 |
| Jun 23, 2025 | 46.91 | 47.21 | 46.69 | 46.97 | 46.97 | -0.23% | 19,039 |
| Jun 20, 2025 | 47.55 | 47.55 | 46.91 | 47.08 | 47.08 | -0.70% | 9,203 |
| Jun 18, 2025 | 47.52 | 47.76 | 47.34 | 47.41 | 47.41 | -0.43% | 4,189 |
| Jun 17, 2025 | 47.67 | 47.69 | 47.32 | 47.62 | 47.62 | -0.19% | 21,663 |
| Jun 16, 2025 | 47.70 | 47.99 | 47.70 | 47.71 | 47.71 | -1.20% | 14,410 |
| Jun 13, 2025 | 48.20 | 48.52 | 48.20 | 48.29 | 47.40 | -0.61% | 11,921 |
| Jun 12, 2025 | 48.18 | 48.75 | 48.16 | 48.59 | 47.69 | 0.30% | 10,220 |
| Jun 11, 2025 | 48.38 | 48.65 | 48.15 | 48.44 | 47.55 | 0.43% | 9,510 |
| Jun 10, 2025 | 48.30 | 48.53 | 47.96 | 48.23 | 47.34 | -0.62% | 5,069 |
| Jun 9, 2025 | 48.84 | 48.98 | 48.51 | 48.53 | 47.64 | -0.13% | 22,394 |
| Jun 6, 2025 | 49.07 | 49.23 | 48.21 | 48.59 | 47.70 | -0.42% | 38,668 |
| Jun 5, 2025 | 48.87 | 49.01 | 48.74 | 48.80 | 47.90 | 1.52% | 4,737 |
| Jun 4, 2025 | 48.04 | 48.34 | 48.04 | 48.07 | 47.18 | 0.24% | 21,972 |
| Jun 3, 2025 | 47.66 | 47.95 | 47.42 | 47.95 | 47.07 | 0.48% | 5,351 |
| Jun 2, 2025 | 47.14 | 47.73 | 47.14 | 47.72 | 46.84 | 2.32% | 41,020 |
| May 30, 2025 | 46.53 | 46.64 | 46.05 | 46.64 | 45.78 | 0.06% | 23,148 |
| May 29, 2025 | 47.01 | 47.01 | 46.45 | 46.61 | 45.75 | 0.15% | 9,908 |
| May 28, 2025 | 46.48 | 46.61 | 46.20 | 46.54 | 45.69 | -0.61% | 41,873 |
| May 27, 2025 | 46.40 | 46.83 | 46.40 | 46.83 | 45.97 | 0.15% | 28,643 |
| May 23, 2025 | 45.96 | 46.76 | 45.96 | 46.76 | 45.90 | 2.19% | 29,785 |
| May 22, 2025 | 45.49 | 45.94 | 45.34 | 45.76 | 44.92 | 0.22% | 24,112 |
| May 21, 2025 | 45.57 | 45.86 | 45.52 | 45.66 | 44.82 | 0.20% | 12,984 |