iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
90.70
-0.04 (-0.04%)
At close: Aug 10, 2026, 4:00 PM EDT
90.52
-0.18 (-0.20%)
After-hours: Aug 10, 2026, 8:00 PM EDT
EPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 90.39 | 90.85 | 89.91 | 90.70 | 90.70 | -0.04% | 28,103 |
| Aug 7, 2026 | 90.67 | 91.12 | 89.99 | 90.74 | 90.74 | 1.45% | 64,916 |
| Aug 6, 2026 | 89.69 | 90.01 | 88.99 | 89.44 | 89.44 | -0.51% | 29,440 |
| Aug 5, 2026 | 89.69 | 90.52 | 89.60 | 89.90 | 89.90 | 1.60% | 45,144 |
| Aug 4, 2026 | 87.97 | 88.77 | 87.84 | 88.48 | 88.48 | 2.17% | 62,828 |
| Aug 3, 2026 | 86.05 | 86.99 | 85.48 | 86.60 | 86.60 | 0.72% | 37,098 |
| Jul 31, 2026 | 86.77 | 86.93 | 85.79 | 85.98 | 85.98 | -0.99% | 22,832 |
| Jul 30, 2026 | 85.26 | 87.26 | 85.02 | 86.84 | 86.84 | 4.19% | 65,185 |
| Jul 29, 2026 | 84.35 | 85.32 | 82.55 | 83.35 | 83.35 | -1.76% | 129,368 |
| Jul 28, 2026 | 84.55 | 85.39 | 83.64 | 84.84 | 84.84 | -0.73% | 44,201 |
| Jul 27, 2026 | 86.27 | 86.27 | 84.35 | 85.47 | 85.47 | -0.04% | 34,041 |
| Jul 24, 2026 | 85.86 | 86.15 | 85.02 | 85.50 | 85.50 | -0.21% | 21,203 |
| Jul 23, 2026 | 86.42 | 86.88 | 85.24 | 85.68 | 85.68 | -2.81% | 34,404 |
| Jul 22, 2026 | 87.37 | 88.16 | 87.23 | 88.16 | 88.16 | 1.18% | 106,108 |
| Jul 21, 2026 | 85.80 | 87.13 | 85.65 | 87.13 | 87.13 | 3.09% | 38,398 |
| Jul 20, 2026 | 84.69 | 85.20 | 84.04 | 84.52 | 84.52 | 0.01% | 89,241 |
| Jul 17, 2026 | 83.51 | 85.04 | 82.95 | 84.51 | 84.51 | -0.02% | 35,587 |
| Jul 16, 2026 | 85.83 | 85.83 | 84.53 | 84.53 | 84.53 | -2.50% | 22,641 |
| Jul 15, 2026 | 86.79 | 87.03 | 86.00 | 86.70 | 86.70 | -0.07% | 41,790 |
| Jul 14, 2026 | 86.40 | 87.31 | 86.17 | 86.76 | 86.76 | 1.82% | 16,446 |
| Jul 13, 2026 | 86.00 | 86.40 | 84.71 | 85.21 | 85.21 | -1.33% | 40,133 |
| Jul 10, 2026 | 86.00 | 86.36 | 85.67 | 86.36 | 86.36 | 0.85% | 14,507 |
| Jul 9, 2026 | 83.83 | 85.66 | 83.43 | 85.63 | 85.63 | 3.89% | 42,640 |
| Jul 8, 2026 | 82.62 | 84.25 | 81.59 | 82.42 | 82.42 | -1.23% | 131,245 |
| Jul 7, 2026 | 84.45 | 84.52 | 83.12 | 83.45 | 83.45 | -2.15% | 15,905 |
| Jul 6, 2026 | 85.02 | 85.28 | 84.80 | 85.28 | 85.28 | 1.36% | 17,844 |
| Jul 2, 2026 | 83.98 | 84.99 | 83.65 | 84.13 | 84.13 | 1.66% | 26,579 |
| Jul 1, 2026 | 82.76 | 84.33 | 82.76 | 82.76 | 82.76 | -0.89% | 67,851 |
| Jun 30, 2026 | 82.81 | 83.75 | 82.81 | 83.50 | 83.50 | 1.26% | 36,225 |
| Jun 29, 2026 | 83.26 | 83.26 | 81.97 | 82.46 | 82.46 | -1.13% | 20,178 |
| Jun 26, 2026 | 82.69 | 84.44 | 82.69 | 83.40 | 83.40 | 0.71% | 16,027 |
| Jun 25, 2026 | 83.58 | 84.27 | 82.22 | 82.81 | 82.81 | -0.14% | 112,627 |
| Jun 24, 2026 | 82.90 | 83.46 | 82.45 | 82.93 | 82.93 | -1.71% | 78,537 |
| Jun 23, 2026 | 84.80 | 85.16 | 83.85 | 84.37 | 84.37 | -3.70% | 39,004 |
| Jun 22, 2026 | 87.70 | 88.15 | 87.11 | 87.61 | 87.61 | -0.24% | 77,687 |
| Jun 18, 2026 | 88.97 | 88.99 | 87.13 | 87.83 | 87.83 | -1.19% | 60,754 |
| Jun 17, 2026 | 88.52 | 91.37 | 88.38 | 88.88 | 88.88 | 0.87% | 83,705 |
| Jun 16, 2026 | 87.41 | 88.27 | 87.15 | 88.11 | 88.11 | 0.66% | 60,616 |
| Jun 15, 2026 | 88.35 | 89.19 | 87.19 | 87.53 | 87.53 | 1.62% | 107,829 |
| Jun 12, 2026 | 86.42 | 87.77 | 86.24 | 87.56 | 86.14 | 2.12% | 46,841 |
| Jun 11, 2026 | 81.81 | 85.74 | 81.81 | 85.74 | 84.35 | 5.60% | 45,923 |
| Jun 10, 2026 | 81.18 | 82.93 | 80.31 | 81.19 | 79.87 | -1.59% | 96,520 |
| Jun 9, 2026 | 80.65 | 83.62 | 80.39 | 82.50 | 81.16 | 5.53% | 353,684 |
| Jun 8, 2026 | 79.20 | 79.24 | 77.04 | 78.18 | 76.91 | -0.48% | 103,446 |
| Jun 5, 2026 | 81.76 | 81.76 | 78.48 | 78.56 | 77.28 | -6.28% | 96,370 |
| Jun 4, 2026 | 83.74 | 84.29 | 83.24 | 83.82 | 82.46 | -0.17% | 84,466 |
| Jun 3, 2026 | 86.17 | 86.17 | 83.89 | 83.96 | 82.60 | -2.58% | 77,124 |
| Jun 2, 2026 | 86.16 | 86.87 | 85.82 | 86.18 | 84.78 | 0.35% | 170,930 |
| Jun 1, 2026 | 85.28 | 85.93 | 84.08 | 85.88 | 84.49 | 0.13% | 275,496 |
| May 29, 2026 | 85.29 | 86.47 | 84.75 | 85.77 | 84.38 | 0.80% | 65,540 |