iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
48.49
-0.62 (-1.26%)
Jun 27, 2025, 4:00 PM - Market closed
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 44.90 | 45.63 | 44.90 | 45.57 | 44.73 | 0.91% | 21,089 |
| May 19, 2025 | 44.84 | 45.19 | 44.66 | 45.16 | 44.33 | 1.32% | 8,984 |
| May 16, 2025 | 44.81 | 44.81 | 44.10 | 44.57 | 43.75 | -1.09% | 11,376 |
| May 15, 2025 | 44.98 | 45.43 | 44.98 | 45.06 | 44.23 | 0.24% | 16,894 |
| May 14, 2025 | 45.20 | 45.20 | 44.87 | 44.95 | 44.12 | -0.35% | 2,358 |
| May 13, 2025 | 44.82 | 45.31 | 44.82 | 45.11 | 44.28 | 0.83% | 13,485 |
| May 12, 2025 | 45.62 | 45.62 | 44.59 | 44.74 | 43.92 | -1.30% | 16,098 |
| May 9, 2025 | 45.24 | 45.38 | 45.16 | 45.33 | 44.50 | 0.69% | 9,420 |
| May 8, 2025 | 45.14 | 45.14 | 44.84 | 45.02 | 44.19 | 0.51% | 7,703 |
| May 7, 2025 | 45.04 | 45.14 | 44.60 | 44.79 | 43.96 | -1.45% | 30,264 |
| May 6, 2025 | 44.55 | 45.45 | 44.55 | 45.45 | 44.61 | 1.68% | 25,453 |
| May 5, 2025 | 44.89 | 45.00 | 44.70 | 44.70 | 43.88 | 0.59% | 75,444 |
| May 2, 2025 | 44.00 | 44.45 | 44.00 | 44.44 | 43.62 | 1.60% | 125,202 |
| May 1, 2025 | 44.19 | 44.34 | 43.71 | 43.74 | 42.93 | -1.33% | 19,404 |
| Apr 30, 2025 | 43.99 | 44.33 | 43.67 | 44.33 | 43.51 | -1.05% | 10,671 |
| Apr 29, 2025 | 44.62 | 44.80 | 44.46 | 44.80 | 43.97 | 0.44% | 16,419 |
| Apr 28, 2025 | 44.62 | 44.64 | 44.27 | 44.60 | 43.78 | 0.39% | 4,308 |
| Apr 25, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 43.61 | -0.27% | 488 |
| Apr 24, 2025 | 44.35 | 44.74 | 44.13 | 44.55 | 43.73 | 1.30% | 4,615 |
| Apr 23, 2025 | 44.18 | 44.22 | 43.89 | 43.98 | 43.17 | 0.33% | 4,596 |
| Apr 22, 2025 | 43.72 | 44.06 | 43.67 | 43.84 | 43.03 | 0.82% | 6,420 |
| Apr 21, 2025 | 44.04 | 44.04 | 42.97 | 43.48 | 42.68 | 0.65% | 17,026 |
| Apr 17, 2025 | 43.25 | 43.56 | 43.12 | 43.20 | 42.40 | -0.35% | 36,932 |
| Apr 16, 2025 | 43.38 | 43.47 | 43.09 | 43.35 | 42.55 | 0.47% | 7,054 |