iShares MSCI Peru and Glo... (EPU)
AMEX: EPU
· Real-Time Price · USD
53.44
1.43 (2.75%)
At close: Aug 22, 2025, 3:59 PM
53.23
-0.39%
After-hours: Aug 22, 2025, 05:29 PM EDT
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.83 | 53.44 | 51.83 | 53.23 | 53.23 | 2.35% | 34,757 |
| Aug 21, 2025 | 51.38 | 52.01 | 51.38 | 52.01 | 52.01 | 0.50% | 6,807 |
| Aug 20, 2025 | 51.57 | 51.75 | 51.46 | 51.75 | 51.75 | 0.14% | 5,300 |
| Aug 19, 2025 | 52.39 | 52.39 | 51.59 | 51.68 | 51.68 | -1.34% | 15,900 |
| Aug 18, 2025 | 52.30 | 52.39 | 52.07 | 52.38 | 52.38 | 0.36% | 7,800 |
| Aug 15, 2025 | 51.93 | 52.30 | 51.93 | 52.19 | 52.19 | 0.46% | 8,706 |
| Aug 14, 2025 | 51.60 | 51.95 | 51.52 | 51.95 | 51.95 | -0.40% | 15,400 |
| Aug 13, 2025 | 52.11 | 52.50 | 51.96 | 52.16 | 52.16 | 0.79% | 13,100 |
| Aug 12, 2025 | 51.14 | 51.80 | 51.14 | 51.75 | 51.75 | 1.21% | 9,800 |
| Aug 11, 2025 | 51.74 | 51.74 | 50.97 | 51.13 | 51.13 | -1.14% | 15,048 |
| Aug 8, 2025 | 51.02 | 51.81 | 51.02 | 51.72 | 51.72 | 1.99% | 14,900 |
| Aug 7, 2025 | 50.37 | 50.79 | 50.37 | 50.71 | 50.71 | 1.06% | 20,810 |
| Aug 6, 2025 | 49.98 | 50.18 | 49.98 | 50.18 | 50.18 | 0.97% | 5,423 |
| Aug 5, 2025 | 49.50 | 49.83 | 49.47 | 49.70 | 49.70 | 0.87% | 8,115 |
| Aug 4, 2025 | 48.69 | 49.38 | 48.69 | 49.27 | 49.27 | 1.90% | 6,407 |
| Aug 1, 2025 | 48.31 | 48.64 | 48.25 | 48.35 | 48.35 | -0.62% | 10,613 |
| Jul 31, 2025 | 47.95 | 48.65 | 47.95 | 48.65 | 48.65 | 1.38% | 13,302 |
| Jul 30, 2025 | 49.00 | 49.00 | 47.82 | 47.99 | 47.99 | -2.93% | 12,900 |
| Jul 29, 2025 | 49.14 | 49.44 | 49.04 | 49.44 | 49.44 | 0.59% | 5,806 |
| Jul 28, 2025 | 49.50 | 49.50 | 48.92 | 49.15 | 49.15 | -0.93% | 7,300 |