iShares MSCI Peru and Global Exposure ETF (EPU)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.987410515922 | 40.51 | 41.89 | 40.01 | 27783 | 40.78856199 | SP |
| 4 | -0.9 | -2.15259507295 | 41.81 | 42.5 | 40.01 | 10816 | 40.96193904 | SP |
| 12 | 0.07 | 0.171400587659 | 40.84 | 42.5 | 39.2 | 14046 | 40.52223014 | SP |
| 26 | 2.23 | 5.76525336091 | 38.68 | 45.09 | 38.585 | 12957 | 41.9287511 | SP |
| 52 | 3.52 | 9.41428189355 | 37.39 | 45.09 | 37.07 | 26060 | 41.04174907 | SP |
| 156 | 3.83 | 10.3290183387 | 37.08 | 45.09 | 23.29 | 47552 | 32.81744817 | SP |
| 260 | 11.59 | 39.5293315143 | 29.32 | 45.09 | 20.73 | 58031 | 31.61151897 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 40.6935 | -0.88 | -2.13 | 41.08 | 41.34 | 40.53 | 39845 |
| 1741390200 | 41.5776 | 0.12 | 0.28 | 41.36 | 41.67 | 41.09 | 2323 |
| 1741303800 | 41.46 | -0.01 | -0.02 | 41.27 | 41.89 | 41.27 | 6292 |
| 1741217400 | 41.4694 | 1.03 | 2.54 | 40.73 | 41.63 | 40.73 | 28372 |
| 1741131000 | 40.4409 | -0.08 | -0.21 | 40.51 | 40.82 | 40.01 | 62084 |
| 1741044600 | 40.5245 | -0.42 | -1.02 | 41.22 | 41.44 | 40.5245 | 8055 |
| 1740785400 | 40.9415 | 0.27 | 0.67 | 40.33 | 40.96 | 40.33 | 2426 |
| 1740699000 | 40.6676 | -0.79 | -1.91 | 41.35 | 41.35 | 40.66 | 5151 |
| 1740612600 | 41.4594 | 0.46 | 1.13 | 41.13 | 41.69 | 41.13 | 3218 |
| 1740526200 | 40.996 | -0.02 | -0.04 | 41.06 | 41.21 | 40.61 | 8879 |
| 1740439800 | 41.0138 | -0.08 | -0.19 | 41.07 | 41.16 | 40.7 | 4990 |
| 1740180600 | 41.09 | -1.04 | -2.47 | 42.28 | 42.28 | 41 | 2946 |
| 1740094200 | 42.13 | 0.44 | 1.06 | 41.83 | 42.29 | 41.83 | 6036 |
| 1740007800 | 41.6891 | -0.34 | -0.80 | 41.99 | 41.99 | 41.48 | 3243 |
| 1739921400 | 42.0243 | -0.26 | -0.60 | 42.33 | 42.33 | 41.92 | 5930 |
| 1739575800 | 42.28 | 0.1 | 0.24 | 42.36 | 42.5 | 42.161 | 3558 |
| 1739489400 | 42.18 | 0.39 | 0.93 | 41.86 | 42.18 | 41.86 | 1297 |
| 1739403000 | 41.7901 | 0.49 | 1.19 | 41.25 | 41.87 | 41.25 | 2008 |
| 1739316600 | 41.3003 | -1.11 | -2.62 | 41.81 | 41.83 | 41.2801 | 8847 |
| 1739230200 | 42.41 | 0.55 | 1.32 | 42.44 | 42.47 | 42.15 | 8190 |
| 1738971000 | 41.8581 | -0.2 | -0.48 | 42.39 | 42.395 | 41.8581 | 3239 |
| 1738884600 | 42.06 | 0.61 | 1.47 | 41.6 | 42.06 | 41.6 | 32956 |
| 1738798200 | 41.45 | 0.35 | 0.85 | 41.27 | 41.47 | 41.2 | 5377 |
| 1738711800 | 41.1 | 0.92 | 2.29 | 40.44 | 41.13 | 40.44 | 18403 |
| 1738625400 | 40.18 | -0.1 | -0.25 | 39.78 | 40.42 | 39.78 | 34959 |
| 1738366200 | 40.28 | -0.63 | -1.54 | 40.83 | 40.83 | 40.28 | 13989 |
| 1738279800 | 40.91 | 0.66 | 1.64 | 40.62 | 41.02 | 40.55 | 19560 |
| 1738193400 | 40.25 | 0.37 | 0.93 | 39.86 | 40.25 | 39.86 | 16784 |
| 1738107000 | 39.88 | 0.05 | 0.13 | 39.96 | 39.96 | 39.62 | 19505 |
| 1738020600 | 39.83 | -0.55 | -1.35 | 40.45 | 40.45 | 39.8 | 16314 |
| 1737761400 | 40.3765 | -0.06 | -0.14 | 40.6 | 40.66 | 40.33 | 5962 |
| 1737675000 | 40.4344 | 0 | 0.00 | 40.4344 | 40.4344 | 40.4344 | 0 |
| 1737588600 | 40.4344 | -0.41 | -0.99 | 40.76 | 40.78 | 40.38 | 4244 |
| 1737502200 | 40.84 | 0.4 | 0.99 | 40.69 | 40.935 | 40.67 | 9935 |
| 1737156600 | 40.44 | -0.31 | -0.76 | 40.66 | 41.02 | 40.44 | 9047 |
| 1737070200 | 40.75 | -0.12 | -0.29 | 41 | 41.07 | 40.75 | 2930 |
| 1736983800 | 40.87 | 0.4 | 0.99 | 41.09 | 41.09 | 40.82 | 27952 |
| 1736897400 | 40.47 | 0.54 | 1.35 | 40.09 | 40.6 | 40.09 | 59306 |
| 1736811000 | 39.93 | -0.13 | -0.32 | 39.95 | 39.97 | 39.781 | 4466 |
| 1736551800 | 40.06 | -0.26 | -0.64 | 40.75 | 40.75 | 39.91 | 10549 |
| 1736379000 | 40.32 | 0.36 | 0.90 | 40.49 | 40.49 | 40.13 | 4044 |
| 1736292600 | 39.96 | -0.31 | -0.78 | 40.57 | 40.57 | 39.96 | 27438 |
| 1736206200 | 40.2736 | 0.41 | 1.02 | 40.1 | 40.419 | 40.1 | 33457 |
| 1735947000 | 39.8662 | -0.09 | -0.24 | 40.09 | 40.09 | 39.83 | 14091 |
| 1735860600 | 39.961 | 0.35 | 0.88 | 39.865 | 40.09 | 39.865 | 9378 |
| 1735687800 | 39.612 | 0.3 | 0.77 | 39.7 | 39.7332 | 39.58 | 6828 |
| 1735601400 | 39.31 | -0.73 | -1.83 | 39.83 | 39.83 | 39.2 | 66339 |
| 1735342200 | 40.0415 | -0.44 | -1.08 | 40.01 | 40.18 | 39.8762 | 6816 |
| 1735255800 | 40.48 | 0.12 | 0.30 | 40.07 | 40.52 | 40.07 | 6298 |
| 1735077840 | 40.36 | 0.19 | 0.47 | 40.28 | 40.36 | 40.09 | 2658 |
| 1734996600 | 40.171 | -0.02 | -0.04 | 40.13 | 40.2072 | 39.87 | 4729 |
| 1734737400 | 40.1862 | 0.11 | 0.28 | 39.96 | 40.6 | 39.9568 | 21598 |
| 1734651000 | 40.0721 | -0.11 | -0.28 | 40.45 | 40.45 | 39.974034 | 7291 |
| 1734564600 | 40.1827 | -0.87 | -2.11 | 40.97 | 41.15 | 40.1827 | 11854 |
| 1734478200 | 41.05 | -1.41 | -3.32 | 40.84 | 41.1082 | 40.8 | 7983 |
| 1734391800 | 42.46 | -0.41 | -0.96 | 43.13 | 43.13 | 42.46 | 4612 |
| 1734132600 | 42.87 | -0.64 | -1.47 | 43.345 | 43.345 | 42.6703 | 56492 |
| 1734046200 | 43.51 | -0.71 | -1.62 | 43.71 | 43.78 | 43.28 | 5808 |
| 1733959800 | 44.2246 | 0.81 | 1.87 | 43.83 | 44.23 | 43.69 | 2927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
