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 | -0.3061 | -0.695207812855 | 44.03 | 44.07 | 42.75 | 26052 | 43.32006181 | SP |
| 4 | 4.5539 | 11.6259892775 | 39.17 | 44.27 | 38.392 | 13696 | 41.92435781 | SP |
| 12 | 1.4639 | 3.46403218173 | 42.26 | 44.27 | 37.07 | 41156 | 40.13683515 | SP |
| 26 | 3.5639 | 8.87425298805 | 40.16 | 44.97 | 37.07 | 37855 | 40.9551746 | SP |
| 52 | 14.2339 | 48.2668701255 | 29.49 | 44.97 | 28.55 | 27845 | 38.55735918 | SP |
| 156 | 17.2339 | 65.0581351453 | 26.49 | 44.97 | 23.29 | 63377 | 32.02670393 | SP |
| 260 | 9.8239 | 28.9790560472 | 33.9 | 44.97 | 20.73 | 61432 | 31.6725357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 43.7239 | 0.64 | 1.48 | 43.38 | 43.73 | 43.38 | 4113 |
| 1727994600 | 43.087 | -0.33 | -0.77 | 42.75 | 43.15 | 42.75 | 2953 |
| 1727908200 | 43.4212 | 0.18 | 0.42 | 43.95 | 43.95 | 43.29 | 26362 |
| 1727821800 | 43.24 | 0.06 | 0.14 | 43.85 | 43.85 | 43.22 | 84410 |
| 1727735400 | 43.18 | -0.87 | -1.98 | 43.63 | 43.66 | 43.1701 | 9045 |
| 1727476200 | 44.05 | -0.17 | -0.38 | 44.03 | 44.07 | 43.77 | 8173 |
| 1727389800 | 44.22 | 1.79 | 4.21 | 43.67 | 44.27 | 43.445 | 9420 |
| 1727303400 | 42.4331 | -0.74 | -1.71 | 42.73 | 42.76 | 42.37 | 3366 |
| 1727217000 | 43.17 | 1.55 | 3.72 | 42.65 | 43.17 | 42.48 | 19358 |
| 1727130600 | 41.62 | 0.27 | 0.65 | 41.43 | 41.8 | 41.34 | 3310 |
| 1726871400 | 41.3492 | -0.05 | -0.11 | 41.41 | 41.4899 | 41.115 | 3576 |
| 1726785000 | 41.3968 | 0.5 | 1.21 | 41.92 | 41.92 | 41.3597 | 6487 |
| 1726698600 | 40.9 | 0.46 | 1.15 | 40.53 | 41.4599 | 40.52 | 3420 |
| 1726612200 | 40.435 | -0.23 | -0.56 | 40.58 | 40.74 | 40.35 | 14456 |
| 1726525800 | 40.6635 | 0.11 | 0.27 | 40.71 | 41.061 | 40.54 | 8861 |
| 1726266600 | 40.5543 | 0.6 | 1.51 | 40.24 | 40.58 | 40.24 | 1823 |
| 1726180200 | 39.9515 | 0.88 | 2.26 | 39.29 | 40 | 39.29 | 34870 |
| 1726093800 | 39.07 | 0.43 | 1.11 | 38.68 | 39.105 | 38.585 | 8809 |
| 1726007400 | 38.64 | -0.17 | -0.44 | 38.84 | 38.84 | 38.392 | 12492 |
| 1725921000 | 38.81 | 0.28 | 0.74 | 38.8 | 38.98 | 38.77 | 4001 |
| 1725661800 | 38.5257 | -0.69 | -1.75 | 39.17 | 39.17 | 38.52 | 11772 |
| 1725575400 | 39.2139 | 0.31 | 0.79 | 39.19 | 39.4699 | 39.15 | 8619 |
| 1725489000 | 38.9075 | -0.19 | -0.49 | 38.92 | 39.33 | 38.89 | 95502 |
| 1725402600 | 39.1 | -1.58 | -3.88 | 40.09 | 40.09 | 39.04 | 58478 |
| 1725057000 | 40.68 | 0.37 | 0.92 | 40.33 | 40.68 | 40.2401 | 10505 |
| 1724970600 | 40.31 | 0.21 | 0.53 | 40.21 | 40.41 | 40.05 | 16142 |
| 1724884200 | 40.0978 | -0.62 | -1.52 | 40.34 | 40.34 | 39.985 | 18202 |
| 1724797800 | 40.7161 | 0.02 | 0.04 | 40.58 | 40.8 | 40.45 | 13584 |
| 1724711400 | 40.6996 | 0.09 | 0.22 | 40.89 | 40.89 | 40.6165 | 6374 |
| 1724452200 | 40.61 | 0.59 | 1.47 | 40.43 | 40.76 | 40.25 | 23488 |
| 1724365800 | 40.02 | -0.57 | -1.40 | 40.57 | 40.57 | 40.01 | 8869 |
| 1724279400 | 40.59 | 0.01 | 0.02 | 40.56 | 40.8281 | 40.53 | 15134 |
| 1724193000 | 40.58 | 0.08 | 0.20 | 40.75 | 40.83 | 40.41 | 5175 |
| 1724106600 | 40.5 | 0.35 | 0.87 | 40.16 | 40.67 | 40.16 | 10563 |
| 1723847400 | 40.15 | -0.07 | -0.17 | 40.31 | 40.31 | 40.08 | 18664 |
| 1723761000 | 40.22 | 0.71 | 1.80 | 39.87 | 40.4796 | 39.87 | 10461 |
| 1723674600 | 39.51 | -0.16 | -0.40 | 39.5 | 39.72 | 39.5 | 303050 |
| 1723588200 | 39.67 | 0.15 | 0.38 | 39.62 | 39.78 | 39.4562 | 261372 |
| 1723501800 | 39.52 | 0.16 | 0.41 | 39.5 | 39.82 | 39.5 | 274146 |
| 1723242600 | 39.36 | 0.04 | 0.10 | 39.51 | 39.55 | 39.03 | 256857 |
| 1723156200 | 39.32 | 0.78 | 2.02 | 38.74 | 39.44 | 38.63 | 7638 |
| 1723069800 | 38.54 | -0.22 | -0.57 | 39.4 | 39.4 | 38.35 | 24984 |
| 1722983400 | 38.76 | 0.35 | 0.91 | 38.12 | 39.1 | 38.12 | 13627 |
| 1722897000 | 38.41 | -0.67 | -1.71 | 37.13 | 38.49 | 37.07 | 91986 |
| 1722637800 | 39.08 | -1.06 | -2.64 | 39.85 | 39.85 | 38.68 | 125894 |
| 1722551400 | 40.14 | -0.98 | -2.38 | 41.08 | 41.122 | 39.72 | 37242 |
| 1722465000 | 41.12 | 0.57 | 1.41 | 41.28 | 41.688 | 41.07 | 29664 |
| 1722378600 | 40.55 | -0.04 | -0.10 | 40.44 | 40.67 | 40.408 | 12953 |
| 1722292200 | 40.59 | -0.05 | -0.12 | 40.43 | 40.64 | 40.43 | 6599 |
| 1722033000 | 40.64 | 0.14 | 0.35 | 40.89 | 40.89 | 40.47 | 2081 |
| 1721946600 | 40.5 | -0.48 | -1.17 | 40.72 | 40.72 | 40.08 | 4921 |
| 1721860200 | 40.98 | -0.02 | -0.05 | 40.98 | 41.13 | 40.82 | 9138 |
| 1721773800 | 41 | -0.06 | -0.15 | 40.89 | 41.01 | 40.76 | 24449 |
| 1721687400 | 41.06 | 0.04 | 0.10 | 40.97 | 41.06 | 40.66 | 3782 |
| 1721428200 | 41.02 | 0.36 | 0.89 | 40.66 | 41.13 | 40.605 | 41071 |
| 1721341800 | 40.66 | -1.24 | -2.96 | 41.97 | 41.97 | 40.66 | 39549 |
| 1721255400 | 41.9 | -0.36 | -0.85 | 42.12 | 42.2199 | 41.76 | 18551 |
| 1721169000 | 42.26 | 0.5 | 1.20 | 41.98 | 42.32 | 41.78 | 32676 |
| 1721082600 | 41.76 | -0.48 | -1.14 | 42.54 | 42.54 | 41.76 | 44908 |
| 1720823400 | 42.24 | -0.15 | -0.35 | 42.26 | 42.6615 | 42.18 | 177633 |
| 1720737000 | 42.39 | 0.26 | 0.62 | 42.94 | 42.94 | 42.1311 | 298923 |
| 1720650600 | 42.13 | 0.21 | 0.50 | 42.2 | 42.2985 | 41.93 | 93672 |
| 1720564200 | 41.92 | -0.09 | -0.21 | 41.78 | 42.12 | 41.78 | 99270 |
| 1720477800 | 42.01 | 0.09 | 0.21 | 41.69 | 42.07 | 41.48 | 22648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
