Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,095.21
+1,124.80(+1.65%)
CMC Crypto 200
1,489.62
+21.68(+1.48%)

iShares MSCI Peru ETF (EPU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

43.85

+0.90

(+2.10%)

At close: 04:00PM EDT

42.60

-1.14

(-2.61%)

After hours:

04:04PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	43.76	43.89	43.27	43.85	43.85	11,776
27 May 2024	43.52	43.99	42.60	43.85	43.85	135,900
20 May 2024	44.46	44.97	42.43	43.00	43.00	167,000
13 May 2024	43.54	44.36	42.34	44.10	44.10	91,100
06 May 2024	41.81	43.07	41.12	42.59	42.59	236,600
29 Apr 2024	41.50	41.75	40.33	41.21	41.21	95,200
22 Apr 2024	39.83	41.16	39.22	41.09	41.09	62,300
15 Apr 2024	40.18	40.36	38.32	40.04	40.04	75,500
08 Apr 2024	40.21	41.21	39.83	39.92	39.92	46,800
01 Apr 2024	39.13	40.65	38.99	39.88	39.88	120,200
25 Mar 2024	39.05	39.68	38.49	39.17	39.17	60,200
18 Mar 2024	39.22	39.69	38.32	39.33	39.33	177,200
11 Mar 2024	37.39	39.23	37.14	39.16	39.16	70,900
04 Mar 2024	35.53	37.17	35.32	37.09	37.09	187,800
26 Feb 2024	34.80	35.67	34.70	35.46	35.46	26,100
19 Feb 2024	35.14	35.25	34.83	35.13	35.13	19,500
12 Feb 2024	33.25	35.25	33.23	35.06	35.06	36,300
05 Feb 2024	33.39	33.86	33.02	33.53	33.53	164,500
29 Jan 2024	33.73	34.18	33.51	33.67	33.67	110,000
22 Jan 2024	33.31	34.38	33.20	33.77	33.77	264,000
15 Jan 2024	33.53	33.67	32.87	33.28	33.28	24,100
08 Jan 2024	33.57	34.25	33.37	34.00	34.00	27,100
01 Jan 2024	34.15	34.23	33.48	33.73	33.73	78,700
25 Dec 2023	34.49	34.99	33.97	34.38	34.38	47,000
20 Dec 2023	0.709 Dividend
18 Dec 2023	33.87	34.75	33.73	34.45	33.75	62,900
11 Dec 2023	30.69	33.88	30.47	33.82	33.13	65,800
04 Dec 2023	31.07	31.11	29.96	30.69	30.06	60,500
27 Nov 2023	30.67	31.49	30.51	31.49	30.85	146,900
20 Nov 2023	30.78	31.30	30.78	30.93	30.30	25,500
13 Nov 2023	29.13	30.80	28.93	30.72	30.09	60,700
06 Nov 2023	29.60	29.78	28.94	29.25	28.65	65,500
30 Oct 2023	29.50	29.88	28.80	29.52	28.92	190,600
23 Oct 2023	28.55	29.44	28.55	29.12	28.52	20,700
16 Oct 2023	29.06	29.47	28.86	29.00	28.41	27,100
09 Oct 2023	29.26	29.77	28.86	29.12	28.52	50,000
02 Oct 2023	30.04	30.04	28.55	29.16	28.56	164,200
25 Sept 2023	30.25	30.56	29.50	30.18	29.56	36,400
18 Sept 2023	31.66	31.81	30.49	30.51	29.89	133,300
11 Sept 2023	31.64	31.86	30.95	31.66	31.01	34,000
04 Sept 2023	32.24	32.39	30.96	31.09	30.45	111,900
28 Aug 2023	31.69	32.53	31.68	32.23	31.57	53,200
21 Aug 2023	31.01	32.23	31.01	31.65	31.00	66,200
14 Aug 2023	32.43	32.56	31.01	31.07	30.43	144,600
07 Aug 2023	33.03	33.68	32.76	32.78	32.11	78,900
31 Jul 2023	33.74	33.89	32.66	32.97	32.30	298,100
24 Jul 2023	32.86	33.70	32.39	33.49	32.81	217,500
17 Jul 2023	32.43	33.03	32.13	32.81	32.14	46,600
10 Jul 2023	30.98	32.56	30.92	32.44	31.78	192,600
03 Jul 2023	30.65	30.96	30.16	30.56	29.94	50,300
26 Jun 2023	30.49	30.69	29.94	30.65	30.02	142,800
19 Jun 2023	31.13	31.13	30.05	30.05	29.44	392,400
12 Jun 2023	30.50	31.54	30.21	31.44	30.80	92,100
07 Jun 2023	0.723 Dividend
05 Jun 2023	30.71	31.11	30.24	30.41	29.09	73,200
29 May 2023	29.36	30.92	29.20	30.60	29.28	107,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,095.21+1,124.80(+1.65%)

CMC Crypto 2001,489.62+21.68(+1.48%)

iShares MSCI Peru ETF (EPU)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,095.21
+1,124.80(+1.65%)

CMC Crypto 200
1,489.62
+21.68(+1.48%)