iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
44.74
-0.59 (-1.30%)
At close: May 12, 2025, 4:00 PM
44.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.62 | 45.62 | 44.59 | 44.74 | 44.74 | -1.30% | 16,098 |
| May 9, 2025 | 45.24 | 45.38 | 45.16 | 45.33 | 45.33 | 0.69% | 9,420 |
| May 8, 2025 | 45.14 | 45.14 | 44.84 | 45.02 | 45.02 | 0.51% | 7,703 |
| May 7, 2025 | 45.04 | 45.14 | 44.60 | 44.79 | 44.79 | -1.45% | 30,264 |
| May 6, 2025 | 44.55 | 45.45 | 44.55 | 45.45 | 45.45 | 1.68% | 25,453 |
| May 5, 2025 | 44.89 | 45.00 | 44.70 | 44.70 | 44.70 | 0.59% | 75,444 |
| May 2, 2025 | 44.00 | 44.45 | 44.00 | 44.44 | 44.44 | 1.60% | 125,202 |
| May 1, 2025 | 44.19 | 44.34 | 43.71 | 43.74 | 43.74 | -1.33% | 19,404 |
| Apr 30, 2025 | 43.99 | 44.33 | 43.67 | 44.33 | 44.33 | -1.05% | 10,671 |
| Apr 29, 2025 | 44.62 | 44.80 | 44.46 | 44.80 | 44.80 | 0.44% | 16,419 |
| Apr 28, 2025 | 44.62 | 44.64 | 44.27 | 44.60 | 44.60 | 0.39% | 4,308 |
| Apr 25, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.27% | 488 |
| Apr 24, 2025 | 44.35 | 44.74 | 44.13 | 44.55 | 44.55 | 1.30% | 4,615 |
| Apr 23, 2025 | 44.18 | 44.22 | 43.89 | 43.98 | 43.98 | 0.33% | 4,596 |
| Apr 22, 2025 | 43.72 | 44.06 | 43.67 | 43.84 | 43.84 | 0.82% | 6,420 |
| Apr 21, 2025 | 44.04 | 44.04 | 42.97 | 43.48 | 43.48 | 0.65% | 17,026 |
| Apr 17, 2025 | 43.25 | 43.56 | 43.12 | 43.20 | 43.20 | -0.35% | 36,932 |
| Apr 16, 2025 | 43.38 | 43.47 | 43.09 | 43.35 | 43.35 | 0.47% | 7,054 |
| Apr 15, 2025 | 43.14 | 43.24 | 42.93 | 43.15 | 43.15 | 0.02% | 14,207 |
| Apr 14, 2025 | 42.79 | 43.25 | 42.47 | 43.14 | 43.14 | 2.51% | 7,686 |
| Apr 11, 2025 | 41.78 | 42.42 | 41.73 | 42.09 | 42.09 | 3.13% | 12,291 |
| Apr 10, 2025 | 41.00 | 41.15 | 40.37 | 40.81 | 40.81 | -1.58% | 15,828 |
| Apr 9, 2025 | 38.68 | 41.46 | 38.68 | 41.46 | 41.46 | 7.60% | 108,177 |
| Apr 8, 2025 | 40.23 | 40.23 | 38.49 | 38.53 | 38.53 | -1.38% | 23,208 |
| Apr 7, 2025 | 39.23 | 39.84 | 38.66 | 39.07 | 39.07 | -2.45% | 132,535 |
| Apr 4, 2025 | 41.30 | 41.67 | 39.81 | 40.05 | 40.05 | -7.76% | 32,148 |
| Apr 3, 2025 | 43.67 | 44.04 | 43.13 | 43.42 | 43.42 | -3.19% | 86,943 |
| Apr 2, 2025 | 44.18 | 44.85 | 44.18 | 44.85 | 44.85 | 0.63% | 108,196 |
| Apr 1, 2025 | 44.05 | 44.57 | 43.80 | 44.57 | 44.57 | 1.55% | 20,196 |
| Mar 31, 2025 | 43.75 | 44.02 | 43.72 | 43.89 | 43.89 | -0.70% | 5,127 |
| Mar 28, 2025 | 44.94 | 44.94 | 44.16 | 44.20 | 44.20 | -1.47% | 4,607 |
| Mar 27, 2025 | 44.60 | 44.93 | 44.30 | 44.86 | 44.86 | 0.82% | 1,183,736 |
| Mar 26, 2025 | 45.47 | 45.47 | 44.27 | 44.49 | 44.49 | -1.64% | 1,172,784 |
| Mar 25, 2025 | 44.99 | 45.31 | 44.83 | 45.23 | 45.23 | 1.42% | 1,359,264 |
| Mar 24, 2025 | 44.92 | 44.99 | 44.47 | 44.60 | 44.60 | -0.13% | 14,263 |
| Mar 21, 2025 | 44.38 | 44.66 | 43.91 | 44.66 | 44.66 | 0.16% | 19,788 |
| Mar 20, 2025 | 44.69 | 44.72 | 44.52 | 44.59 | 44.59 | 0.25% | 5,063 |
| Mar 19, 2025 | 44.26 | 44.69 | 44.18 | 44.48 | 44.48 | 0.45% | 7,776 |
| Mar 18, 2025 | 44.30 | 44.45 | 43.99 | 44.28 | 44.28 | 0.36% | 12,467 |
| Mar 17, 2025 | 43.64 | 44.25 | 43.60 | 44.12 | 44.12 | 1.73% | 33,047 |
| Mar 14, 2025 | 42.66 | 43.37 | 42.62 | 43.37 | 43.37 | 2.65% | 9,159 |
| Mar 13, 2025 | 42.39 | 42.48 | 41.97 | 42.25 | 42.25 | 1.20% | 6,957 |
| Mar 12, 2025 | 41.67 | 41.83 | 41.47 | 41.75 | 41.75 | 1.57% | 8,031 |
| Mar 11, 2025 | 41.05 | 41.33 | 40.90 | 41.10 | 41.10 | 1.01% | 3,024 |
| Mar 10, 2025 | 41.08 | 41.34 | 40.53 | 40.69 | 40.69 | -2.14% | 39,845 |
| Mar 7, 2025 | 41.55 | 41.67 | 41.09 | 41.58 | 41.58 | 0.28% | 2,323 |
| Mar 6, 2025 | 41.53 | 41.89 | 41.42 | 41.46 | 41.46 | -0.02% | 6,292 |
| Mar 5, 2025 | 40.94 | 41.63 | 40.94 | 41.47 | 41.47 | 2.54% | 28,372 |
| Mar 4, 2025 | 40.67 | 40.82 | 40.01 | 40.44 | 40.44 | -0.21% | 62,084 |
| Mar 3, 2025 | 41.22 | 41.44 | 40.53 | 40.53 | 40.53 | -1.02% | 8,055 |