Quantcast

MSCI Pacific ex-Japan Index Historical Stock Prices

(ETF)
EPP 
$46.45
*  
0.36
0.78%
Get EPP Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading EPP now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

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.
16:00 46.37 46.64 46.31 46.45 297,612
06/18/2019 45.67 46.09 45.67 46.09 422,562
06/17/2019 45.19 45.2744 45.12 45.17 162,692
06/14/2019 46.05 46.05 45.93 46 187,034
06/13/2019 46.42 46.44 46.2135 46.3 423,964
06/12/2019 46.42 46.42 46.205 46.23 209,899
06/11/2019 46.92 46.98 46.752 46.85 272,053
06/10/2019 46.46 46.59 46.3963 46.47 235,994
06/07/2019 46.05 46.43 46.05 46.27 254,468
06/06/2019 45.68 45.86 45.64 45.79 328,975
06/05/2019 45.62 45.64 45.36 45.43 366,598
06/04/2019 45.29 45.6 45.25 45.6 508,962
06/03/2019 45.06 45.18 44.955 45.08 752,029
05/31/2019 45.04 45.22 45 45.16 512,931
05/30/2019 45.31 45.39 45.22 45.35 375,821
05/29/2019 45.52 45.55 45.34 45.54 399,375
05/28/2019 45.92 45.975 45.605 45.61 531,520
05/24/2019 45.88 45.88 45.67 45.76 268,535
05/23/2019 45.57 45.685 45.465 45.65 502,324
05/22/2019 45.97 46.03 45.9 45.96 286,408
05/21/2019 45.86 45.96 45.741 45.96 411,573
05/20/2019 45.66 45.84 45.57 45.64 530,576
05/17/2019 45.13 45.4 45.13 45.2 582,141
05/16/2019 45.73 46 45.565 45.63 5,817,239
05/15/2019 45.14 45.54 45.13 45.46 587,764
05/14/2019 45.19 45.3901 45.1273 45.2 330,594
05/13/2019 45.14 45.26 44.84 45.01 1,211,907
05/10/2019 45.85 46.13 45.47 46.11 1,601,119
05/09/2019 45.35 45.71 45.14 45.58 543,145
05/08/2019 45.75 45.97 45.73 45.82 1,374,668
05/07/2019 46.12 46.1269 45.645 45.82 751,612
05/06/2019 45.95 46.36 45.95 46.29 1,391,059
05/03/2019 46.96 47.21 46.96 47.18 568,672
05/02/2019 46.78 46.9 46.64 46.74 445,199
05/01/2019 46.92 47.04 46.575 46.6 623,835
04/30/2019 46.77 46.79 46.56 46.73 469,613
04/29/2019 46.89 47.02 46.881 47.02 314,999
04/26/2019 46.88 46.97 46.845 46.97 824,515
04/25/2019 46.66 46.8 46.58 46.8 316,179
04/24/2019 46.86 46.86 46.63 46.74 282,940
04/23/2019 46.84 47.06 46.83 47.03 346,966
04/22/2019 46.57 46.82 46.57 46.76 421,715
04/18/2019 46.95 47.005 46.86 46.88 340,110
04/17/2019 47.08 47.08 46.81 46.9 432,793
04/16/2019 47.04 47.04 46.9001 46.93 241,368
04/15/2019 46.88 46.88 46.68 46.76 315,568
04/12/2019 47.01 47.05 46.91 46.99 416,345
04/11/2019 46.64 46.65 46.48 46.58 296,076
04/10/2019 46.61 46.9 46.58 46.9 5,369,908
04/09/2019 46.62 46.65 46.5 46.57 302,126
04/08/2019 46.62 46.8 46.58 46.8 194,070
04/05/2019 46.59 46.765 46.56 46.71 349,566
04/04/2019 46.73 46.8 46.64 46.8 473,861
04/03/2019 46.92 47.1124 46.865 46.93 703,155
04/02/2019 46.66 46.68 46.4601 46.68 416,233
04/01/2019 46.48 46.65 46.435 46.62 723,862
03/29/2019 45.92 45.96 45.79 45.9 340,836
03/28/2019 45.55 45.63 45.43 45.55 177,857
03/27/2019 45.33 45.34 44.98 45.21 197,897
03/26/2019 45.43 45.5501 45.35 45.45 225,703
03/25/2019 45.12 45.325 45.05 45.32 500,733
03/22/2019 45.5 45.57 45.1 45.1 385,742
03/21/2019 45.54 45.86 45.54 45.86 630,161
03/20/2019 45.5 45.89 45.37 45.64 415,529
03/19/2019 45.97 45.97 45.66 45.79 465,667
03/18/2019 45.71 45.84 45.63 45.84 453,254
*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?



Smart Portfolio