iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
53.23
+1.22 (2.35%)
At close: Aug 22, 2025, 4:00 PM
53.24
+0.01 (0.02%)
After-hours: Aug 22, 2025, 8:00 PM EDT
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |