iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
44.20
-0.66 (-1.47%)
At close: Mar 28, 2025, 3:57 PM
44.88
+0.68 (1.54%)
After-hours: Mar 28, 2025, 4:15 PM EDT
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.94 | 44.94 | 44.16 | 44.20 | 44.20 | -1.47% | 4,607 |
| Mar 27, 2025 | 44.60 | 44.93 | 44.30 | 44.86 | 44.86 | 0.82% | 1,183,736 |
| Mar 26, 2025 | 45.47 | 45.47 | 44.27 | 44.49 | 44.49 | -1.64% | 1,172,784 |
| Mar 25, 2025 | 44.99 | 45.31 | 44.83 | 45.23 | 45.23 | 1.42% | 1,359,264 |
| Mar 24, 2025 | 44.92 | 44.99 | 44.47 | 44.60 | 44.60 | -0.13% | 14,263 |
| Mar 21, 2025 | 44.38 | 44.66 | 43.91 | 44.66 | 44.66 | 0.16% | 19,788 |
| Mar 20, 2025 | 44.69 | 44.72 | 44.52 | 44.59 | 44.59 | 0.25% | 5,063 |
| Mar 19, 2025 | 44.26 | 44.69 | 44.18 | 44.48 | 44.48 | 0.45% | 7,776 |
| Mar 18, 2025 | 44.30 | 44.45 | 43.99 | 44.28 | 44.28 | 0.36% | 12,467 |
| Mar 17, 2025 | 43.64 | 44.25 | 43.60 | 44.12 | 44.12 | 1.73% | 33,047 |
| Mar 14, 2025 | 42.66 | 43.37 | 42.62 | 43.37 | 43.37 | 2.65% | 9,159 |
| Mar 13, 2025 | 42.39 | 42.48 | 41.97 | 42.25 | 42.25 | 1.20% | 6,957 |
| Mar 12, 2025 | 41.67 | 41.83 | 41.47 | 41.75 | 41.75 | 1.57% | 8,031 |
| Mar 11, 2025 | 41.05 | 41.33 | 40.90 | 41.10 | 41.10 | 1.01% | 3,024 |
| Mar 10, 2025 | 41.08 | 41.34 | 40.53 | 40.69 | 40.69 | -2.14% | 39,845 |
| Mar 7, 2025 | 41.55 | 41.67 | 41.09 | 41.58 | 41.58 | 0.28% | 2,323 |
| Mar 6, 2025 | 41.53 | 41.89 | 41.42 | 41.46 | 41.46 | -0.02% | 6,292 |
| Mar 5, 2025 | 40.94 | 41.63 | 40.94 | 41.47 | 41.47 | 2.54% | 28,372 |
| Mar 4, 2025 | 40.67 | 40.82 | 40.01 | 40.44 | 40.44 | -0.21% | 62,084 |
| Mar 3, 2025 | 41.22 | 41.44 | 40.53 | 40.53 | 40.53 | -1.02% | 8,055 |
| Feb 28, 2025 | 40.33 | 40.96 | 40.33 | 40.94 | 40.94 | 0.67% | 2,426 |
| Feb 27, 2025 | 41.34 | 41.34 | 40.66 | 40.67 | 40.67 | -1.91% | 5,151 |
| Feb 26, 2025 | 41.21 | 41.69 | 41.21 | 41.46 | 41.46 | 1.13% | 3,218 |
| Feb 25, 2025 | 41.06 | 41.21 | 40.61 | 41.00 | 41.00 | -0.04% | 8,879 |
| Feb 24, 2025 | 41.07 | 41.16 | 40.70 | 41.01 | 41.01 | -0.18% | 4,990 |
| Feb 21, 2025 | 42.10 | 42.10 | 41.00 | 41.09 | 41.09 | -2.47% | 2,946 |
| Feb 20, 2025 | 41.99 | 42.29 | 41.99 | 42.13 | 42.13 | 1.06% | 6,036 |
| Feb 19, 2025 | 41.74 | 41.74 | 41.48 | 41.69 | 41.69 | -0.80% | 3,243 |
| Feb 18, 2025 | 41.95 | 42.16 | 41.92 | 42.02 | 42.02 | -0.61% | 5,930 |
| Feb 14, 2025 | 42.36 | 42.46 | 42.16 | 42.28 | 42.28 | 0.24% | 3,558 |
| Feb 13, 2025 | 41.86 | 42.18 | 41.86 | 42.18 | 42.18 | 0.93% | 1,297 |
| Feb 12, 2025 | 41.50 | 41.87 | 41.50 | 41.79 | 41.79 | 1.19% | 2,008 |
| Feb 11, 2025 | 41.81 | 41.83 | 41.28 | 41.30 | 41.30 | -2.62% | 8,847 |
| Feb 10, 2025 | 42.44 | 42.47 | 42.15 | 42.41 | 42.41 | 1.32% | 9,616 |
| Feb 7, 2025 | 42.39 | 42.39 | 41.86 | 41.86 | 41.86 | -0.48% | 3,239 |
| Feb 6, 2025 | 41.76 | 42.06 | 41.69 | 42.06 | 42.06 | 1.47% | 32,956 |
| Feb 5, 2025 | 41.20 | 41.47 | 41.20 | 41.45 | 41.45 | 0.85% | 5,377 |
| Feb 4, 2025 | 40.81 | 41.13 | 40.81 | 41.10 | 41.10 | 2.29% | 18,403 |
| Feb 3, 2025 | 39.78 | 40.42 | 39.78 | 40.18 | 40.18 | -0.25% | 34,959 |
| Jan 31, 2025 | 40.83 | 40.83 | 40.28 | 40.28 | 40.28 | -1.54% | 13,989 |
| Jan 30, 2025 | 40.62 | 41.02 | 40.55 | 40.91 | 40.91 | 1.64% | 19,797 |
| Jan 29, 2025 | 39.96 | 40.25 | 39.91 | 40.25 | 40.25 | 0.93% | 16,784 |
| Jan 28, 2025 | 39.74 | 39.89 | 39.62 | 39.88 | 39.88 | 0.13% | 19,505 |
| Jan 27, 2025 | 40.45 | 40.45 | 39.80 | 39.83 | 39.83 | -1.35% | 16,317 |
| Jan 24, 2025 | 40.51 | 40.66 | 40.33 | 40.38 | 40.38 | -0.04% | 5,962 |
| Jan 23, 2025 | 40.37 | 40.55 | 40.10 | 40.39 | 40.39 | -0.10% | 5,268 |
| Jan 22, 2025 | 40.61 | 40.78 | 40.38 | 40.43 | 40.43 | -0.99% | 4,292 |
| Jan 21, 2025 | 40.69 | 40.94 | 40.67 | 40.84 | 40.84 | 0.99% | 9,938 |
| Jan 17, 2025 | 40.86 | 41.02 | 40.44 | 40.44 | 40.44 | -0.76% | 9,047 |
| Jan 16, 2025 | 41.07 | 41.07 | 40.75 | 40.75 | 40.75 | -0.29% | 2,930 |