iShares MSCI Pacific ex Japan ETF

EPP
🏛️ usa →
51.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.72 47.95 47.64 47.76 0.2M
2021-12-30 48.11 48.21 47.98 47.98 0.3M
2021-12-29 48.23 48.41 48.19 48.31 0.3M
2021-12-28 48.26 48.35 48.12 48.17 0.4M
2021-12-27 47.79 48.18 47.78 48.14 0.2M
2021-12-23 47.55 47.93 47.55 47.90 0.4M
2021-12-22 47.14 47.64 47.09 47.61 0.5M
2021-12-21 46.77 47.17 46.73 47.17 0.5M
2021-12-20 46.42 46.56 46.24 46.54 0.8M
2021-12-17 46.83 46.88 46.50 46.54 0.8M
2021-12-16 47.28 47.35 46.92 47.13 0.8M
2021-12-15 46.90 47.26 46.49 47.26 0.7M
2021-12-14 46.79 47.03 46.69 46.89 0.5M
2021-12-13 47.48 47.48 47.08 47.08 0.7M
2021-12-10 48.97 49.05 48.76 48.97 0.5M
2021-12-09 48.99 49.01 48.84 48.94 0.4M
2021-12-08 49.02 49.17 48.95 49.16 0.4M
2021-12-07 48.63 48.99 48.54 48.90 0.5M
2021-12-06 47.99 48.26 47.78 48.19 0.6M
2021-12-03 47.99 48.03 47.24 47.61 1.1M
2021-12-02 47.67 48.15 47.64 47.97 0.9M
2021-12-01 48.27 48.38 47.35 47.35 1.2M
2021-11-30 48.01 48.15 47.38 47.70 1.2M
2021-11-29 48.46 48.47 48.16 48.33 0.6M
2021-11-26 48.57 48.65 48.04 48.20 0.5M
2021-11-24 49.66 49.93 49.63 49.88 0.4M
2021-11-23 49.83 50.05 49.78 50.02 0.3M
2021-11-22 49.74 49.95 49.62 49.67 0.3M
2021-11-19 49.79 49.91 49.65 49.65 0.3M
2021-11-18 49.95 50.02 49.70 49.99 0.3M
2021-11-17 50.12 50.15 49.87 49.98 0.3M
2021-11-16 50.73 50.76 50.58 50.62 0.3M
2021-11-15 50.98 50.98 50.75 50.82 0.2M
2021-11-12 50.48 50.65 50.41 50.65 0.2M
2021-11-11 50.47 50.50 50.37 50.44 0.2M
2021-11-10 50.88 50.94 50.40 50.50 0.3M
2021-11-09 51.16 51.19 50.83 50.93 0.3M
2021-11-08 51.44 51.52 51.31 51.45 0.2M
2021-11-05 51.15 51.31 51.15 51.31 0.3M
2021-11-04 50.90 51.01 50.75 51.01 0.2M
2021-11-03 50.83 51.13 50.71 51.07 0.3M
2021-11-02 50.93 50.99 50.85 50.93 0.3M
2021-11-01 51.13 51.40 51.05 51.40 0.2M
2021-10-29 51.13 51.32 51.05 51.26 0.3M
2021-10-28 51.46 51.83 51.46 51.83 0.2M
2021-10-27 51.61 51.65 51.37 51.41 0.2M
2021-10-26 51.79 51.83 51.52 51.58 0.4M
2021-10-25 51.67 51.81 51.54 51.68 0.4M
2021-10-22 51.43 51.61 51.23 51.43 0.2M
2021-10-21 51.31 51.40 51.15 51.23 0.7M
2021-10-20 51.54 51.80 51.52 51.78 0.2M
2021-10-19 51.17 51.42 51.14 51.29 0.2M
2021-10-18 50.41 50.71 50.41 50.62 0.2M
2021-10-15 50.63 50.83 50.53 50.80 0.3M
2021-10-14 50.41 50.57 50.39 50.48 0.2M
2021-10-13 49.93 50.19 49.77 50.14 0.2M
2021-10-12 49.77 49.95 49.67 49.79 0.1M
2021-10-11 49.77 50.05 49.62 49.62 0.2M
2021-10-08 49.90 49.94 49.74 49.83 0.2M
2021-10-07 49.49 49.83 49.49 49.74 0.2M
2021-10-06 48.80 49.28 48.67 49.28 0.5M
2021-10-05 49.27 49.60 49.21 49.40 0.6M
2021-10-04 49.27 49.35 48.79 48.94 0.3M
2021-10-01 48.83 49.06 48.55 48.94 0.3M
2021-09-30 49.01 49.15 48.69 48.79 0.4M
2021-09-29 48.70 48.80 48.49 48.60 0.2M
2021-09-28 48.81 48.81 48.30 48.50 0.5M
2021-09-27 49.43 49.60 49.33 49.56 0.3M
2021-09-24 49.21 49.35 49.17 49.28 0.2M
2021-09-23 49.77 50.13 49.75 50.06 0.2M
2021-09-22 49.49 49.97 49.48 49.59 0.2M
2021-09-21 49.27 49.42 49.06 49.14 0.3M
2021-09-20 48.43 48.64 48.06 48.46 0.4M
2021-09-17 50.05 50.14 49.71 49.79 0.3M
2021-09-16 50.42 50.52 50.25 50.49 0.5M
2021-09-15 50.64 50.92 50.55 50.92 0.3M
2021-09-14 51.23 51.23 50.75 50.87 0.3M
2021-09-13 51.48 51.50 51.17 51.37 0.2M
2021-09-10 51.61 51.61 51.08 51.13 0.2M
2021-09-09 51.30 51.43 51.12 51.26 0.3M
2021-09-08 51.81 51.90 51.56 51.57 0.3M
2021-09-07 52.02 52.07 51.88 51.91 0.3M
2021-09-03 51.78 52.02 51.77 51.92 0.2M
2021-09-02 51.73 51.88 51.73 51.75 0.2M
2021-09-01 51.46 51.69 51.46 51.59 0.3M
2021-08-31 51.19 51.23 51.06 51.12 0.2M
2021-08-30 51.20 51.31 51.15 51.26 0.1M
2021-08-27 50.82 51.30 50.70 51.30 0.2M
2021-08-26 50.85 50.90 50.65 50.72 0.3M
2021-08-25 51.04 51.18 50.95 51.14 0.2M
2021-08-24 50.88 51.09 50.82 51.00 0.2M
2021-08-23 50.49 50.81 50.49 50.76 0.2M
2021-08-20 50.08 50.43 50.04 50.43 0.3M
2021-08-19 50.22 50.50 50.10 50.33 0.3M
2021-08-18 50.82 51.02 50.64 50.71 0.3M
2021-08-17 50.96 51.01 50.64 50.92 0.4M
2021-08-16 51.74 51.92 51.60 51.92 0.2M
2021-08-13 52.02 52.14 51.96 52.10 0.2M
2021-08-12 51.74 51.81 51.66 51.75 0.1M
2021-08-11 52.08 52.10 51.88 52.06 0.2M
2021-08-10 51.69 51.85 51.66 51.81 0.3M
2021-08-09 51.76 51.76 51.62 51.67 0.2M
2021-08-06 51.82 51.86 51.63 51.69 0.2M
2021-08-05 51.76 51.87 51.71 51.81 0.2M
2021-08-04 51.72 51.84 51.54 51.54 0.4M
2021-08-03 51.41 51.68 51.25 51.68 0.3M
2021-08-02 51.49 51.61 51.20 51.30 0.3M
2021-07-30 51.04 51.28 50.94 51.06 0.4M
2021-07-29 51.35 51.45 51.25 51.26 0.4M
2021-07-28 50.70 50.95 50.56 50.81 0.3M
2021-07-27 50.85 50.86 50.50 50.85 0.7M
2021-07-26 51.12 51.38 51.11 51.38 0.5M
2021-07-23 51.48 51.53 51.32 51.44 0.3M
2021-07-22 51.58 51.61 51.29 51.46 0.2M
2021-07-21 50.85 51.36 50.85 51.33 0.2M
2021-07-20 50.15 50.74 50.04 50.69 0.3M
2021-07-19 50.44 50.47 49.95 50.24 0.5M
2021-07-16 51.59 51.63 51.11 51.23 0.4M
2021-07-15 51.36 51.47 51.17 51.37 0.4M
2021-07-14 51.89 51.89 51.62 51.65 0.2M
2021-07-13 51.70 51.82 51.56 51.67 0.4M
2021-07-12 51.61 51.81 51.54 51.81 0.4M
2021-07-09 51.26 51.72 51.21 51.66 0.4M
2021-07-08 50.88 51.13 50.71 51.05 0.5M
2021-07-07 51.84 51.94 51.56 51.86 0.4M
2021-07-06 51.71 51.71 51.16 51.33 0.7M
2021-07-02 51.47 51.80 51.46 51.77 0.2M
2021-07-01 51.50 51.57 51.24 51.56 0.6M
2021-06-30 51.51 51.71 51.51 51.71 0.7M
2021-06-29 51.90 51.93 51.77 51.89 0.2M
2021-06-28 52.06 52.12 51.82 51.87 0.5M
2021-06-25 52.25 52.27 52.09 52.27 0.2M
2021-06-24 52.03 52.17 51.97 52.14 0.2M
2021-06-23 51.92 52.00 51.72 51.85 0.4M
2021-06-22 51.64 52.03 51.55 51.96 0.3M
2021-06-21 51.63 52.08 51.52 52.02 0.3M
2021-06-18 51.69 51.80 51.51 51.56 0.3M
2021-06-17 52.53 52.69 52.15 52.46 0.6M
2021-06-16 53.10 53.18 52.53 52.63 0.3M
2021-06-15 53.10 53.15 52.81 52.96 9.0M
2021-06-14 53.18 53.31 53.08 53.31 0.2M
2021-06-11 53.20 53.20 52.97 53.19 0.2M
2021-06-10 53.15 53.29 53.04 53.16 0.3M
2021-06-09 53.70 53.72 53.47 53.53 0.2M
2021-06-08 53.91 53.95 53.70 53.90 0.2M
2021-06-07 53.79 53.85 53.70 53.79 0.1M
2021-06-04 53.79 53.97 53.75 53.97 0.2M
2021-06-03 53.32 53.40 53.18 53.33 0.2M
2021-06-02 53.60 53.76 53.55 53.74 0.2M
2021-06-01 53.62 53.69 53.47 53.54 0.2M
2021-05-28 53.54 53.70 53.51 53.54 0.1M
2021-05-27 53.38 53.55 53.36 53.44 0.4M
2021-05-26 53.14 53.27 53.10 53.26 0.2M
2021-05-25 53.21 53.24 52.94 52.94 0.7M
2021-05-24 52.57 52.82 52.57 52.69 0.2M
2021-05-21 52.67 52.67 52.34 52.50 0.3M
2021-05-20 52.50 52.78 52.44 52.75 0.4M
2021-05-19 51.71 52.14 51.39 51.96 7.5M
2021-05-18 52.85 52.85 52.52 52.57 0.2M
2021-05-17 52.18 52.51 52.12 52.51 0.4M
2021-05-14 52.32 52.62 52.30 52.58 0.3M
2021-05-13 51.68 52.16 51.68 52.03 0.2M
2021-05-12 52.46 52.67 51.80 51.87 0.5M
2021-05-11 52.56 52.87 52.37 52.75 0.3M
2021-05-10 53.87 53.91 53.41 53.46 0.2M
2021-05-07 52.99 53.44 52.92 53.39 0.2M
2021-05-06 52.54 52.84 52.40 52.84 0.1M
2021-05-05 52.38 52.66 52.31 52.51 0.2M
2021-05-04 52.16 52.19 51.67 52.04 0.2M
2021-05-03 52.02 52.37 52.02 52.30 0.3M
2021-04-30 52.39 52.44 51.93 52.04 0.3M
2021-04-29 53.13 53.17 52.70 52.98 0.3M
2021-04-28 52.67 53.06 52.67 53.00 0.1M
2021-04-27 52.53 52.67 52.50 52.67 0.2M
2021-04-26 52.77 52.90 52.69 52.90 0.2M
2021-04-23 52.33 52.68 52.28 52.61 0.2M
2021-04-22 52.29 52.31 51.83 51.95 0.3M
2021-04-21 51.60 52.20 51.60 52.18 0.2M
2021-04-20 52.10 52.10 51.50 51.61 0.3M
2021-04-19 52.50 52.50 52.18 52.33 0.2M
2021-04-16 52.37 52.50 52.27 52.50 0.2M
2021-04-15 52.31 52.43 52.28 52.43 0.2M
2021-04-14 51.66 51.94 51.58 51.73 0.4M
2021-04-13 51.18 51.37 51.12 51.37 0.2M
2021-04-12 51.05 51.05 50.90 51.01 0.1M
2021-04-09 51.18 51.41 51.15 51.41 0.2M
2021-04-08 51.35 51.41 51.23 51.36 0.1M
2021-04-07 50.71 50.82 50.58 50.70 0.4M
2021-04-06 50.83 51.05 50.79 50.87 0.2M
2021-04-05 50.97 51.33 50.86 51.33 0.3M
2021-04-01 50.45 50.80 50.41 50.75 0.4M
2021-03-31 50.20 50.35 50.12 50.23 0.2M
2021-03-30 50.18 50.40 50.10 50.40 0.2M
2021-03-29 50.43 50.59 50.23 50.47 0.2M
2021-03-26 50.12 50.69 50.11 50.68 0.2M
2021-03-25 49.61 49.94 49.46 49.88 0.4M
2021-03-24 49.69 49.88 49.41 49.44 0.4M
2021-03-23 50.03 50.22 49.59 49.69 0.2M
2021-03-22 50.44 50.50 50.34 50.43 0.3M
2021-03-19 50.17 50.29 49.92 50.23 0.3M
2021-03-18 50.52 50.83 50.34 50.36 0.3M
2021-03-17 50.50 51.03 50.45 50.97 0.2M
2021-03-16 50.75 50.83 50.64 50.76 0.2M
2021-03-15 50.60 50.89 50.41 50.88 0.2M
2021-03-12 50.23 50.60 50.10 50.60 0.2M
2021-03-11 50.63 50.89 50.57 50.84 0.4M
2021-03-10 50.53 50.53 50.24 50.49 0.4M
2021-03-09 50.62 50.76 50.44 50.56 0.4M
2021-03-08 50.17 50.42 50.01 50.08 0.4M
2021-03-05 50.44 50.59 49.75 50.58 0.4M
2021-03-04 50.81 51.00 49.97 50.25 0.5M
2021-03-03 50.67 50.85 50.43 50.43 0.5M
2021-03-02 50.51 50.68 50.28 50.54 0.3M
2021-03-01 50.46 51.00 50.44 50.88 0.3M
2021-02-26 50.24 50.27 49.51 49.52 0.5M
2021-02-25 51.59 51.72 50.57 50.65 0.5M
2021-02-24 51.10 51.73 51.00 51.71 0.4M
2021-02-23 51.52 51.86 51.19 51.66 0.3M
2021-02-22 50.80 51.11 50.75 50.82 0.2M
2021-02-19 50.82 51.00 50.76 50.84 0.1M
2021-02-18 50.70 50.82 50.43 50.82 0.2M
2021-02-17 50.67 50.96 50.60 50.96 0.2M
2021-02-16 51.05 51.07 50.83 50.94 0.2M
2021-02-12 50.27 50.59 50.25 50.58 0.1M
2021-02-11 50.54 50.60 50.35 50.53 0.2M
2021-02-10 50.33 50.43 49.90 50.03 0.2M
2021-02-09 49.92 50.14 49.88 50.12 0.1M
2021-02-08 49.94 50.08 49.85 50.05 0.2M
2021-02-05 49.64 49.78 49.55 49.78 0.2M
2021-02-04 49.01 49.29 48.94 49.29 0.2M
2021-02-03 49.18 49.34 49.04 49.34 0.6M
2021-02-02 48.95 49.26 48.88 49.26 0.5M
2021-02-01 48.64 48.64 48.34 48.57 0.6M
2021-01-29 48.34 48.50 47.70 47.94 0.6M
2021-01-28 48.77 49.39 48.77 49.23 0.4M
2021-01-27 49.40 49.47 48.92 49.03 1.7M
2021-01-26 50.14 50.24 49.99 50.24 0.8M
2021-01-25 49.97 50.37 49.59 50.37 1.6M
2021-01-22 49.69 50.05 49.69 49.98 0.5M
2021-01-21 50.52 50.52 50.23 50.39 0.2M
2021-01-20 50.00 50.39 49.97 50.32 0.4M
2021-01-19 49.82 49.87 49.69 49.69 0.3M
2021-01-15 49.36 49.46 49.02 49.21 0.4M
2021-01-14 49.41 49.70 49.41 49.62 0.3M
2021-01-13 49.21 49.35 49.13 49.22 0.2M
2021-01-12 49.11 49.40 48.96 49.39 0.4M
2021-01-11 48.86 49.16 48.85 49.04 0.5M
2021-01-08 49.69 49.77 49.24 49.77 0.4M
2021-01-07 49.11 49.40 49.11 49.40 0.2M
2021-01-06 48.61 49.43 48.61 49.17 0.4M
2021-01-05 48.61 49.09 48.58 48.95 0.3M
2021-01-04 48.75 48.78 47.94 48.07 0.4M