How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

iShares MSCI All Peru ETF (EPU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

39.85

-0.31

(-0.76%)

At close: 04:00PM EDT

39.08

-0.77

(-1.93%)

After hours:

04:04PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	39.74	40.31	39.56	39.85	39.85	23,000
13 Jun 2024	40.56	40.56	40.00	40.16	40.16	7,600
12 Jun 2024	40.92	41.07	40.72	40.84	40.84	14,200
11 Jun 2024	40.89	40.92	40.17	40.40	40.40	28,000
11 Jun 2024	0.993 Dividend
10 Jun 2024	41.80	42.04	41.70	42.03	41.04	24,700
07 Jun 2024	42.15	42.35	41.76	41.84	40.85	27,200
06 Jun 2024	42.60	43.17	42.18	42.97	41.95	184,800
05 Jun 2024	42.50	42.60	42.12	42.47	41.47	32,800
04 Jun 2024	42.90	42.90	41.99	42.28	41.28	111,100
03 Jun 2024	44.01	44.12	43.36	43.59	42.56	9,600
31 May 2024	43.76	43.89	43.27	43.85	42.81	11,800
30 May 2024	42.70	43.14	42.60	42.95	41.94	18,000
29 May 2024	43.50	43.50	43.00	43.26	42.24	78,900
28 May 2024	43.52	43.99	43.41	43.89	42.85	27,200
24 May 2024	42.73	43.28	42.71	43.00	41.98	15,000
23 May 2024	43.29	43.29	42.43	42.74	41.73	31,700
22 May 2024	44.41	44.41	42.89	42.89	41.88	51,900
21 May 2024	44.73	44.97	44.61	44.85	43.79	12,400
20 May 2024	44.46	44.94	44.36	44.92	43.86	56,000
17 May 2024	43.39	44.36	43.39	44.10	43.06	39,000
16 May 2024	43.11	43.38	43.04	43.06	42.04	7,000
15 May 2024	43.57	43.57	42.70	43.36	42.34	15,100
14 May 2024	42.73	43.28	42.69	43.18	42.16	14,000
13 May 2024	43.54	43.54	42.34	42.55	41.54	16,000
10 May 2024	42.93	43.07	42.44	42.59	41.58	18,500
09 May 2024	41.79	42.54	41.66	42.36	41.36	137,600
08 May 2024	41.33	41.59	41.12	41.50	40.52	40,600
07 May 2024	41.77	41.78	41.65	41.65	40.67	4,300
06 May 2024	41.81	41.81	41.60	41.65	40.67	35,600
03 May 2024	40.94	41.35	40.91	41.21	40.24	25,200
02 May 2024	40.94	40.96	40.46	40.78	39.82	20,200
01 May 2024	40.78	41.24	40.33	40.59	39.63	19,000
30 Apr 2024	41.31	41.40	40.82	40.84	39.88	19,100
29 Apr 2024	41.50	41.75	40.93	41.70	40.71	11,700
26 Apr 2024	40.74	41.16	40.69	41.09	40.12	9,900
25 Apr 2024	40.01	40.56	39.80	40.46	39.50	17,500
24 Apr 2024	40.01	40.06	39.65	39.93	38.99	2,300
23 Apr 2024	39.23	39.96	39.23	39.63	38.69	17,300
22 Apr 2024	39.83	39.88	39.22	39.81	38.87	15,300
19 Apr 2024	40.30	40.36	39.99	40.04	39.09	13,400
18 Apr 2024	39.56	40.09	39.44	39.88	38.94	9,900
17 Apr 2024	39.72	39.72	39.03	39.40	38.47	17,000
16 Apr 2024	38.90	39.30	38.32	39.20	38.27	11,500
15 Apr 2024	40.18	40.23	39.37	39.38	38.45	23,700
12 Apr 2024	41.21	41.21	39.83	39.92	38.98	11,500
11 Apr 2024	40.57	40.76	40.18	40.73	39.77	3,700
10 Apr 2024	40.00	40.63	40.00	40.30	39.35	14,700
09 Apr 2024	40.78	40.97	40.45	40.59	39.63	8,600
08 Apr 2024	40.21	40.26	40.04	40.11	39.16	8,300
05 Apr 2024	40.09	40.09	39.76	39.88	38.94	5,400
04 Apr 2024	40.16	40.65	39.92	39.92	38.98	76,400
03 Apr 2024	39.79	40.53	39.79	40.41	39.46	21,200
02 Apr 2024	39.24	39.38	39.24	39.26	38.33	2,900
01 Apr 2024	39.13	39.32	38.99	39.09	38.17	14,300
28 Mar 2024	38.86	39.32	38.86	39.17	38.24	14,100
27 Mar 2024	38.49	38.94	38.49	38.65	37.74	26,200
26 Mar 2024	39.08	39.08	38.57	38.57	37.66	6,100
25 Mar 2024	39.05	39.68	39.05	39.10	38.18	13,800
22 Mar 2024	39.32	39.41	39.24	39.33	38.40	5,900
21 Mar 2024	39.66	39.69	39.38	39.55	38.62	109,200
20 Mar 2024	38.81	39.50	38.38	39.50	38.57	11,200
19 Mar 2024	38.80	38.83	38.32	38.39	37.48	13,500
18 Mar 2024	39.22	39.44	38.94	38.94	38.02	37,400
15 Mar 2024	38.50	39.23	38.50	39.16	38.23	12,400
14 Mar 2024	38.45	38.45	38.24	38.37	37.46	5,900
13 Mar 2024	37.66	38.60	37.65	38.41	37.50	36,500
12 Mar 2024	37.15	37.42	37.14	37.33	36.45	6,900
11 Mar 2024	37.39	37.42	37.26	37.36	36.48	9,200
08 Mar 2024	36.87	37.17	36.87	37.09	36.21	3,200
07 Mar 2024	36.31	36.88	36.30	36.72	35.85	63,700
06 Mar 2024	35.94	36.19	35.88	35.96	35.11	24,100
05 Mar 2024	35.73	35.84	35.32	35.54	34.70	68,900
04 Mar 2024	35.53	35.87	35.53	35.65	34.81	27,900
01 Mar 2024	35.67	35.67	35.11	35.46	34.62	8,300
29 Feb 2024	34.72	35.30	34.70	35.15	34.32	7,400
28 Feb 2024	35.23	35.23	34.70	34.72	33.90	2,800
27 Feb 2024	35.11	35.25	35.07	35.15	34.32	4,400
26 Feb 2024	34.80	35.04	34.80	35.04	34.21	3,200
23 Feb 2024	34.84	35.17	34.84	35.13	34.30	3,400
22 Feb 2024	35.15	35.17	35.03	35.09	34.26	3,500
21 Feb 2024	34.99	35.10	34.88	35.02	34.19	2,800
20 Feb 2024	35.14	35.25	34.83	34.98	34.15	9,800
16 Feb 2024	35.00	35.25	35.00	35.06	34.23	11,600
15 Feb 2024	33.84	34.85	33.84	34.85	34.03	7,800
14 Feb 2024	33.61	34.05	33.54	33.83	33.03	7,800
13 Feb 2024	33.58	33.58	33.27	33.42	32.63	5,800
12 Feb 2024	33.25	33.99	33.23	33.87	33.07	3,300
09 Feb 2024	33.54	33.57	33.40	33.53	32.74	3,500
08 Feb 2024	33.76	33.78	33.52	33.52	32.73	3,300
07 Feb 2024	33.50	33.86	33.50	33.86	33.06	136,600
06 Feb 2024	33.49	33.75	33.48	33.73	32.93	3,300
05 Feb 2024	33.39	33.40	33.02	33.19	32.41	17,800
02 Feb 2024	33.55	33.79	33.51	33.67	32.87	66,100
01 Feb 2024	33.94	34.18	33.86	34.15	33.34	8,800
31 Jan 2024	33.69	34.09	33.66	33.66	32.86	11,700
30 Jan 2024	33.68	34.13	33.68	33.81	33.01	10,100
29 Jan 2024	33.73	34.16	33.73	34.12	33.31	13,300
26 Jan 2024	33.84	33.98	33.76	33.77	32.97	14,000
25 Jan 2024	33.63	33.73	33.58	33.64	32.85	12,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,157.76-172.93(-0.33%)

How I founded Britain's most respected removals firm

iShares MSCI All Peru ETF (EPU)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,157.76
-172.93(-0.33%)