Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,783.00
-2,763.39(-4.15%)
CMC Crypto 200
1,360.27
-22.31(-1.61%)

iShares MSCI Pacific ex Japan ETF (EPP)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

41.86

-0.03

(-0.07%)

At close: 04:00PM EDT

41.86

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	41.94	41.98	41.68	41.86	41.86	291,500
23 Apr 2024	41.61	41.96	41.51	41.89	41.89	312,900
22 Apr 2024	41.15	41.54	41.10	41.42	41.42	284,900
19 Apr 2024	40.87	41.00	40.72	40.80	40.80	110,200
18 Apr 2024	40.99	41.12	40.72	40.75	40.75	148,600
17 Apr 2024	41.08	41.10	40.72	40.92	40.92	231,600
16 Apr 2024	40.64	40.78	40.43	40.54	40.54	319,800
15 Apr 2024	41.94	41.94	41.18	41.27	41.27	374,400
12 Apr 2024	41.99	42.11	41.57	41.64	41.64	438,800
11 Apr 2024	42.63	42.65	42.15	42.57	42.57	326,900
10 Apr 2024	42.60	42.66	42.25	42.41	42.41	372,500
09 Apr 2024	43.29	43.38	42.98	43.24	43.24	232,800
08 Apr 2024	42.90	43.03	42.84	42.96	42.96	600,100
05 Apr 2024	42.65	42.94	42.51	42.83	42.83	360,100
04 Apr 2024	43.28	43.28	42.55	42.57	42.57	382,100
03 Apr 2024	42.43	42.85	42.41	42.79	42.79	354,800
02 Apr 2024	42.70	42.86	42.64	42.82	42.82	470,700
01 Apr 2024	42.88	42.99	42.61	42.75	42.75	453,200
28 Mar 2024	42.77	42.92	42.76	42.81	42.81	476,000
27 Mar 2024	42.64	42.98	42.62	42.97	42.97	198,700
26 Mar 2024	42.80	42.80	42.51	42.52	42.52	268,300
25 Mar 2024	42.66	42.85	42.63	42.64	42.64	118,300
22 Mar 2024	42.68	42.72	42.51	42.51	42.51	157,900
21 Mar 2024	43.07	43.11	42.88	42.90	42.90	103,400
20 Mar 2024	42.29	42.91	42.25	42.87	42.87	211,500
19 Mar 2024	42.32	42.56	42.23	42.49	42.49	197,100
18 Mar 2024	42.67	42.67	42.46	42.52	42.52	128,600
15 Mar 2024	42.67	42.73	42.48	42.57	42.57	268,500
14 Mar 2024	43.21	43.22	42.60	42.77	42.77	222,600
13 Mar 2024	43.42	43.64	43.39	43.52	43.52	232,200
12 Mar 2024	43.14	43.23	42.91	43.22	43.22	234,100
11 Mar 2024	42.92	43.10	42.85	43.09	43.09	210,300
08 Mar 2024	43.67	43.75	43.30	43.35	43.35	270,100
07 Mar 2024	43.30	43.39	43.19	43.34	43.34	311,000
06 Mar 2024	42.81	43.00	42.75	42.81	42.81	387,100
05 Mar 2024	42.25	42.41	42.01	42.12	42.12	398,200
04 Mar 2024	42.43	42.44	42.34	42.35	42.35	267,100
01 Mar 2024	42.31	42.59	42.13	42.58	42.58	317,000
29 Feb 2024	42.32	42.38	42.09	42.19	42.19	406,800
28 Feb 2024	42.04	42.04	41.91	41.98	41.98	116,900
27 Feb 2024	42.51	42.51	42.40	42.49	42.49	247,100
26 Feb 2024	42.43	42.43	42.20	42.31	42.31	229,300
23 Feb 2024	42.53	42.58	42.43	42.48	42.48	205,900
22 Feb 2024	42.43	42.54	42.31	42.49	42.49	210,800
21 Feb 2024	42.21	42.28	42.05	42.18	42.18	186,500
20 Feb 2024	42.40	42.49	42.10	42.14	42.14	328,600
16 Feb 2024	42.09	42.42	42.03	42.20	42.20	467,500
15 Feb 2024	41.75	42.08	41.72	42.06	42.06	394,800
14 Feb 2024	41.28	41.49	41.20	41.46	41.46	299,700
13 Feb 2024	41.05	41.16	40.59	40.82	40.82	379,500
12 Feb 2024	41.69	42.04	41.69	41.89	41.89	588,700
09 Feb 2024	41.62	41.81	41.50	41.78	41.78	209,900
08 Feb 2024	41.57	41.62	41.45	41.56	41.56	336,900
07 Feb 2024	41.76	41.86	41.66	41.76	41.76	256,300
06 Feb 2024	41.44	41.83	41.38	41.81	41.81	251,900
05 Feb 2024	41.28	41.33	41.01	41.25	41.25	451,100
02 Feb 2024	41.65	41.65	41.39	41.59	41.59	873,200
01 Feb 2024	41.43	41.85	41.41	41.83	41.83	568,800
31 Jan 2024	41.99	42.15	41.49	41.51	41.51	361,400
30 Jan 2024	41.78	41.89	41.62	41.84	41.84	372,800
29 Jan 2024	41.94	42.17	41.78	42.13	42.13	284,500
26 Jan 2024	42.01	42.11	41.93	41.98	41.98	162,300
25 Jan 2024	41.99	41.99	41.68	41.84	41.84	380,100
24 Jan 2024	42.10	42.20	41.69	41.70	41.70	706,200
23 Jan 2024	41.27	41.47	41.19	41.42	41.42	265,000
22 Jan 2024	41.04	41.15	40.87	40.94	40.94	587,900
19 Jan 2024	40.95	41.19	40.77	41.15	41.15	484,400
18 Jan 2024	40.67	40.82	40.52	40.81	40.81	442,900
17 Jan 2024	40.36	40.48	40.22	40.47	40.47	1,510,000
16 Jan 2024	41.29	41.29	40.94	41.02	41.02	389,300
12 Jan 2024	42.32	42.46	42.05	42.11	42.11	1,204,100
11 Jan 2024	42.04	42.09	41.55	41.94	41.94	696,500
10 Jan 2024	41.92	42.02	41.85	41.94	41.94	192,100
09 Jan 2024	42.10	42.13	41.95	42.01	42.01	291,900
08 Jan 2024	42.02	42.48	41.98	42.45	42.45	398,400
05 Jan 2024	42.23	42.71	42.16	42.26	42.26	416,100
04 Jan 2024	42.31	42.46	42.23	42.27	42.27	409,400
03 Jan 2024	42.38	42.68	42.30	42.48	42.48	651,500
02 Jan 2024	43.09	43.15	42.88	42.91	42.91	1,043,900
29 Dec 2023	43.32	43.61	43.30	43.41	43.41	521,100
28 Dec 2023	43.63	43.80	43.50	43.54	43.54	576,700
27 Dec 2023	43.27	43.44	43.20	43.42	43.42	432,700
26 Dec 2023	43.03	43.21	42.93	43.20	43.20	349,600
22 Dec 2023	42.95	43.09	42.75	42.96	42.96	559,000
21 Dec 2023	42.53	42.85	42.46	42.81	42.81	513,300
20 Dec 2023	42.57	42.65	41.93	41.93	41.93	452,100
20 Dec 2023	0.966 Dividend
19 Dec 2023	43.33	43.63	43.29	43.56	42.59	422,100
18 Dec 2023	43.04	43.04	42.75	42.82	41.87	382,700
15 Dec 2023	42.75	42.96	42.55	42.55	41.61	326,200
14 Dec 2023	42.57	42.99	42.52	42.81	41.86	536,700
13 Dec 2023	41.32	42.16	41.13	42.13	41.20	533,000
12 Dec 2023	40.96	41.10	40.81	41.06	40.15	357,600
11 Dec 2023	40.88	41.05	40.85	41.03	40.12	294,000
08 Dec 2023	40.85	41.17	40.83	41.04	40.13	379,900
07 Dec 2023	40.86	40.98	40.64	40.91	40.00	284,100
06 Dec 2023	41.00	41.09	40.60	40.62	39.72	714,100
05 Dec 2023	40.31	40.45	40.22	40.41	39.51	889,700
04 Dec 2023	40.84	41.07	40.75	40.83	39.92	714,900
01 Dec 2023	40.83	41.45	40.75	41.44	40.52	1,306,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,783.00-2,763.39(-4.15%)

CMC Crypto 2001,360.27-22.31(-1.61%)

iShares MSCI Pacific ex Japan ETF (EPP)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,783.00
-2,763.39(-4.15%)

CMC Crypto 200
1,360.27
-22.31(-1.61%)