iShares MSCI Pacific Ex-Japan Index Fund Historical Stock Prices

(ETF)
EPP 
$46.4703
*  
0.2797
0.6%
Get EPP Alerts
*Delayed - data as of May 27, 2015 12:52 ET  -  Find a broker to begin trading EPP now


Community Rating:
View:    EPP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:52  46.38  46.579  46.38  46.4703 141,904
05/26/2015 47.04 47.12 46.7201 46.75 279,377
05/22/2015 46.79 46.88 46.76 46.84 149,478
05/21/2015 46.71 46.9299 46.67 46.91 272,749
05/20/2015 46.5 46.72 46.34 46.52 253,663
05/19/2015 46.7 46.85 46.6147 46.73 186,370
05/18/2015 47.18 47.34 47.13 47.27 283,519
05/15/2015 47.65 47.95 47.59 47.95 363,400
05/14/2015 47.74 47.76 47.5228 47.59 435,248
05/13/2015 47.3 47.5 47.26 47.27 595,104
05/12/2015 46.49 46.82 46.42 46.76 371,360
05/11/2015 46.29 46.38 46.1 46.12 763,066
05/08/2015 46.75 46.86 46.53 46.84 1,729,683
05/07/2015 46.44 46.5 46.21 46.35 2,076,291
05/06/2015 47.19 47.28 46.62 46.74 447,849
05/05/2015 47.54 47.62 47.3128 47.41 576,425
05/04/2015 47.56 47.78 47.46 47.7 991,548
05/01/2015 47.52 47.62 47.36 47.6 426,852
04/30/2015 47.33 47.4151 47.14 47.32 266,775
04/29/2015 47.89 48.0854 47.79 47.98 1,022,322
04/28/2015 48.38 48.77 48.38 48.73 464,315
04/27/2015 48.27 48.54 48.2102 48.22 827,352
04/24/2015 47.97 48.09 47.86 48.05 371,773
04/23/2015 46.81 47.26 46.78 47.22 300,851
04/22/2015 46.94 47 46.75 46.98 215,875
04/21/2015 46.96 47.1 46.83 46.86 273,885
04/20/2015 46.85 46.95 46.7501 46.81 641,834
04/17/2015 46.91 47 46.7 46.93 779,478
04/16/2015 47.49 47.8583 47.44 47.69 274,701
04/15/2015 47.02 47.46 46.9266 47.34 341,184
04/14/2015 47.18 47.35 47.0101 47.26 165,345
04/13/2015 47.15 47.33 46.94 46.99 484,110
04/10/2015 47.39 47.53 47.3 47.51 322,189
04/09/2015 47.33 47.68 47.18 47.56 564,606
04/08/2015 46.94 47.22 46.85 47 1,187,963
04/07/2015 46.32 46.4367 46.16 46.21 436,919
04/06/2015 45.61 46.39 45.57 46.06 554,170
04/02/2015 45.64 45.85 45.56 45.75 300,351
04/01/2015 45.64 45.713 45.45 45.6 482,393
03/31/2015 45.38 45.56 45.2601 45.36 415,472
03/30/2015 45.84 45.9336 45.77 45.83 379,785
03/27/2015 46.18 46.24 45.9701 46.03 823,061
03/26/2015 46.32 46.41 46.04 46.2 415,997
03/25/2015 46.81 46.94 46.36 46.37 204,556
03/24/2015 46.74 46.82 46.63 46.69 942,105
03/23/2015 46.42 46.7 46.34 46.63 404,402
03/20/2015 46.08 46.4664 46.03 46.37 1,199,871
03/19/2015 45.61 45.62 45.321 45.49 381,561
03/18/2015 44.67 45.76 44.62 45.68 405,532
03/17/2015 44.56 44.734 44.5 44.63 754,297
03/16/2015 44.69 44.93 44.69 44.88 226,902
03/13/2015 44.59 44.59 44.18 44.44 356,823
03/12/2015 45.14 45.2127 45 45.15 588,190
03/11/2015 44.51 44.51 44.2335 44.31 749,109
03/10/2015 44.73 44.765 44.34 44.34 420,751
03/09/2015 45.41 45.41 45.23 45.31 190,870
03/06/2015 45.72 45.73 45.29 45.33 264,506
03/05/2015 46.07 46.07 45.82 45.92 1,030,185
03/04/2015 46.25 46.28 46.02 46.22 252,981
03/03/2015 46.5 46.57 46.39 46.47 322,285
03/02/2015 46.4 46.4632 46.3 46.45 415,777
02/27/2015 46.32 46.4397 46.22 46.36 376,069
02/26/2015 46.49 46.51 46.1111 46.19 330,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?