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
2024-12-31 43.86 43.99 43.69 43.81 0.3M
2024-12-30 44.00 44.12 43.73 43.91 0.2M
2024-12-27 44.12 44.27 44.00 44.13 0.1M
2024-12-26 44.44 44.56 44.28 44.48 0.1M
2024-12-24 44.32 44.44 44.17 44.44 0.2M
2024-12-23 43.87 44.16 43.63 44.15 0.2M
2024-12-20 43.36 44.01 43.24 43.59 0.5M
2024-12-19 43.76 43.88 43.54 43.60 0.5M
2024-12-18 44.98 45.00 43.66 43.70 0.4M
2024-12-17 45.18 45.24 44.98 45.10 0.3M
2024-12-16 46.01 46.13 45.94 45.97 0.3M
2024-12-13 46.32 46.32 45.98 46.03 0.2M
2024-12-12 46.35 46.56 46.15 46.20 0.2M
2024-12-11 46.69 46.83 46.60 46.77 0.2M
2024-12-10 47.00 47.00 46.77 46.77 0.2M
2024-12-09 47.69 47.90 47.51 47.54 0.3M
2024-12-06 47.11 47.12 46.49 46.68 0.5M
2024-12-05 47.31 47.36 47.14 47.25 0.3M
2024-12-04 47.26 47.32 47.13 47.26 0.2M
2024-12-03 47.59 47.68 47.40 47.52 0.4M
2024-12-02 47.46 47.55 47.17 47.46 0.5M
2024-11-29 47.26 47.66 47.25 47.61 0.2M
2024-11-27 47.18 47.35 47.13 47.27 0.3M
2024-11-26 46.91 46.92 46.63 46.72 0.6M
2024-11-25 47.37 47.49 47.07 47.23 0.9M
2024-11-22 47.14 47.28 47.04 47.24 0.2M
2024-11-21 47.09 47.40 46.98 47.27 0.2M
2024-11-20 46.97 47.05 46.72 47.01 0.2M
2024-11-19 46.75 47.29 46.68 47.21 0.2M
2024-11-18 46.42 46.92 46.42 46.82 0.3M
2024-11-15 46.33 46.40 46.18 46.30 0.3M
2024-11-14 46.58 46.70 46.28 46.29 0.2M
2024-11-13 46.53 46.53 46.16 46.31 0.2M
2024-11-12 46.74 46.82 46.15 46.32 0.3M
2024-11-11 47.13 47.16 46.93 47.02 0.2M
2024-11-08 47.42 47.42 46.81 47.06 0.4M
2024-11-07 47.56 47.96 47.56 47.89 0.4M
2024-11-06 46.28 46.53 45.95 46.51 0.7M
2024-11-05 46.72 46.98 46.64 46.98 0.3M
2024-11-04 46.49 46.64 46.24 46.29 0.3M
2024-11-01 46.42 46.56 46.14 46.17 0.4M
2024-10-31 46.11 46.11 45.62 46.01 0.3M
2024-10-30 46.19 46.59 46.15 46.32 0.2M
2024-10-29 46.78 46.81 46.59 46.63 0.1M
2024-10-28 46.88 47.11 46.84 46.99 0.2M
2024-10-25 47.09 47.19 46.68 46.72 0.1M
2024-10-24 47.10 47.10 46.68 46.93 0.2M
2024-10-23 46.87 46.94 46.51 46.75 0.1M
2024-10-22 47.11 47.28 47.05 47.21 0.1M
2024-10-21 47.58 47.68 47.13 47.29 0.1M
2024-10-18 47.91 47.98 47.76 47.93 0.1M
2024-10-17 47.74 47.74 47.52 47.55 0.2M
2024-10-16 47.61 47.76 47.61 47.68 0.2M
2024-10-15 47.80 47.88 47.37 47.42 0.2M
2024-10-14 47.80 48.15 47.69 48.05 0.1M
2024-10-11 47.58 48.18 47.58 48.10 0.1M
2024-10-10 47.66 47.79 47.37 47.74 0.2M
2024-10-09 47.39 47.82 47.37 47.63 0.5M
2024-10-08 47.79 47.86 47.58 47.81 0.5M
2024-10-07 48.67 48.71 48.34 48.55 0.2M
2024-10-04 48.58 48.69 48.39 48.58 0.1M
2024-10-03 48.49 48.72 48.35 48.55 0.3M
2024-10-02 49.14 49.29 48.88 49.17 0.4M
2024-10-01 48.76 48.95 48.39 48.80 0.7M
2024-09-30 49.02 49.03 48.56 48.84 0.6M
2024-09-27 48.77 48.96 48.63 48.75 0.4M
2024-09-26 48.35 48.57 48.18 48.54 0.3M
2024-09-25 47.78 47.78 47.37 47.39 0.2M
2024-09-24 47.80 48.12 47.66 48.10 0.2M
2024-09-23 47.36 47.57 47.33 47.53 0.1M
2024-09-20 47.31 47.33 46.97 47.20 0.3M
2024-09-19 47.49 47.58 47.12 47.50 0.2M
2024-09-18 46.63 46.99 46.26 46.31 0.2M
2024-09-17 46.58 46.65 46.27 46.36 0.1M
2024-09-16 46.28 46.53 46.23 46.53 0.1M
2024-09-13 45.99 46.16 45.92 45.97 0.0M
2024-09-12 45.65 46.08 45.47 46.04 0.2M
2024-09-11 44.97 45.38 44.49 45.35 0.1M
2024-09-10 45.17 45.17 44.73 45.07 0.1M
2024-09-09 45.06 45.41 45.02 45.29 0.1M
2024-09-06 45.30 45.45 44.46 44.55 0.1M
2024-09-05 45.30 45.42 45.05 45.23 0.3M
2024-09-04 44.88 45.23 44.88 45.04 0.3M
2024-09-03 45.42 45.49 44.86 44.98 0.2M
2024-08-30 45.74 45.80 45.31 45.60 0.1M
2024-08-29 45.66 45.95 45.57 45.79 0.2M
2024-08-28 45.50 45.58 45.18 45.38 0.1M
2024-08-27 45.40 45.55 45.34 45.51 0.1M
2024-08-26 45.65 45.72 45.49 45.51 0.1M
2024-08-23 45.00 45.61 44.90 45.56 0.2M
2024-08-22 44.95 44.95 44.49 44.52 0.1M
2024-08-21 44.75 44.99 44.68 44.86 0.1M
2024-08-20 44.72 44.72 44.44 44.48 0.1M
2024-08-19 44.47 44.86 44.47 44.80 0.1M
2024-08-16 43.82 44.13 43.81 44.10 0.1M
2024-08-15 43.57 43.83 43.54 43.68 0.1M
2024-08-14 43.26 43.35 43.13 43.25 0.2M
2024-08-13 43.01 43.53 43.01 43.52 0.1M
2024-08-12 42.76 42.88 42.62 42.78 0.2M
2024-08-09 42.64 42.88 42.52 42.86 0.1M
2024-08-08 42.29 42.75 42.23 42.66 0.1M
2024-08-07 42.35 42.44 41.66 41.71 0.3M
2024-08-06 41.28 42.01 41.17 41.68 0.6M
2024-08-05 40.97 41.63 40.76 41.30 1.5M
2024-08-02 42.74 42.81 42.09 42.48 0.6M
2024-08-01 43.69 43.80 42.80 43.04 0.6M
2024-07-31 43.79 44.07 43.67 43.83 0.1M
2024-07-30 43.34 43.45 43.22 43.37 0.4M
2024-07-29 43.36 43.36 43.03 43.22 0.2M
2024-07-26 43.27 43.46 43.17 43.40 0.6M
2024-07-25 42.76 43.33 42.74 42.90 0.2M
2024-07-24 43.57 43.67 43.08 43.08 0.2M
2024-07-23 43.80 43.93 43.76 43.79 0.1M
2024-07-22 43.99 44.05 43.83 44.03 0.3M
2024-07-19 44.06 44.11 43.83 43.87 0.2M
2024-07-18 44.72 44.75 44.02 44.10 0.2M
2024-07-17 44.73 44.94 44.59 44.59 0.4M
2024-07-16 44.54 44.91 44.47 44.91 0.7M
2024-07-15 45.17 45.21 44.81 44.84 0.2M
2024-07-12 45.16 45.40 45.10 45.14 0.4M
2024-07-11 44.61 44.76 44.52 44.52 0.3M
2024-07-10 43.89 44.23 43.89 44.22 0.3M
2024-07-09 43.54 43.67 43.43 43.60 0.1M
2024-07-08 43.61 43.66 43.43 43.43 0.2M
2024-07-05 43.67 43.84 43.33 43.78 1.4M
2024-07-03 43.45 43.80 43.45 43.68 0.2M
2024-07-02 42.79 43.04 42.72 43.02 0.2M
2024-07-01 43.08 43.20 42.78 42.83 0.2M
2024-06-28 43.09 43.20 42.85 43.00 0.1M
2024-06-27 43.02 43.09 42.92 43.00 0.2M
2024-06-26 42.83 42.89 42.68 42.77 0.2M
2024-06-25 43.22 43.22 43.03 43.16 0.2M
2024-06-24 43.10 43.43 43.10 43.20 0.1M
2024-06-21 43.09 43.16 42.93 43.05 0.2M
2024-06-20 43.21 43.30 43.06 43.22 0.2M
2024-06-18 43.00 43.31 43.00 43.27 0.2M
2024-06-17 42.59 42.94 42.48 42.91 0.3M
2024-06-14 42.49 42.73 42.39 42.72 0.3M
2024-06-13 43.18 43.21 42.81 43.03 0.1M
2024-06-12 43.54 43.60 43.18 43.24 0.4M
2024-06-11 42.76 42.80 42.48 42.75 0.2M
2024-06-10 43.73 43.99 43.61 43.94 0.3M
2024-06-07 44.07 44.18 43.81 43.82 0.2M
2024-06-06 44.24 44.54 44.24 44.51 0.2M
2024-06-05 44.15 44.35 43.96 44.34 0.6M
2024-06-04 43.87 43.94 43.68 43.90 0.2M
2024-06-03 44.08 44.20 43.85 44.06 0.5M
2024-05-31 43.82 43.89 43.44 43.86 0.2M
2024-05-30 43.50 43.74 43.41 43.61 0.1M
2024-05-29 43.48 43.49 43.31 43.32 0.1M
2024-05-28 44.26 44.26 43.88 44.02 0.1M
2024-05-24 43.88 44.15 43.87 44.08 0.1M
2024-05-23 44.58 44.58 43.72 43.83 0.2M
2024-05-22 44.61 44.61 44.09 44.16 0.1M
2024-05-21 44.82 44.95 44.76 44.88 0.2M
2024-05-20 45.02 45.16 44.97 44.99 0.1M
2024-05-17 44.91 45.29 44.89 45.26 0.2M
2024-05-16 44.91 45.05 44.85 44.94 0.2M
2024-05-15 44.37 44.73 44.18 44.70 0.3M
2024-05-14 44.07 44.19 44.01 44.17 0.1M
2024-05-13 44.17 44.22 43.95 44.02 0.2M
2024-05-10 44.00 44.03 43.80 43.83 0.3M
2024-05-09 43.42 43.72 43.41 43.70 0.1M
2024-05-08 43.28 43.50 43.28 43.48 0.2M
2024-05-07 43.81 43.90 43.70 43.78 0.3M
2024-05-06 43.57 43.72 43.54 43.62 0.1M
2024-05-03 43.33 43.42 43.02 43.24 0.3M
2024-05-02 42.43 42.85 42.16 42.74 0.4M
2024-05-01 41.69 42.30 41.63 41.78 0.6M
2024-04-30 42.19 42.31 41.68 41.68 0.3M
2024-04-29 42.39 42.56 42.30 42.55 0.1M
2024-04-26 42.05 42.15 41.90 42.10 0.2M
2024-04-25 41.41 41.87 41.34 41.81 0.4M
2024-04-24 41.94 41.98 41.68 41.86 0.3M
2024-04-23 41.61 41.96 41.51 41.89 0.3M
2024-04-22 41.15 41.54 41.10 41.42 0.3M
2024-04-19 40.87 41.00 40.72 40.80 0.1M
2024-04-18 40.99 41.12 40.72 40.75 0.1M
2024-04-17 41.08 41.10 40.72 40.92 0.2M
2024-04-16 40.64 40.78 40.43 40.54 0.3M
2024-04-15 41.94 41.94 41.18 41.27 0.4M
2024-04-12 41.99 42.11 41.57 41.64 0.4M
2024-04-11 42.63 42.65 42.15 42.57 0.3M
2024-04-10 42.60 42.66 42.25 42.41 0.4M
2024-04-09 43.29 43.38 42.98 43.24 0.2M
2024-04-08 42.90 43.03 42.84 42.96 0.6M
2024-04-05 42.65 42.94 42.51 42.83 0.4M
2024-04-04 43.28 43.28 42.55 42.57 0.4M
2024-04-03 42.43 42.85 42.41 42.79 0.4M
2024-04-02 42.70 42.86 42.64 42.82 0.5M
2024-04-01 42.88 42.99 42.61 42.75 0.5M
2024-03-28 42.77 42.92 42.76 42.81 0.5M
2024-03-27 42.64 42.98 42.62 42.97 0.2M
2024-03-26 42.80 42.80 42.51 42.52 0.3M
2024-03-25 42.66 42.85 42.63 42.64 0.1M
2024-03-22 42.68 42.72 42.51 42.51 0.2M
2024-03-21 43.07 43.11 42.88 42.90 0.1M
2024-03-20 42.29 42.91 42.25 42.87 0.2M
2024-03-19 42.32 42.56 42.23 42.49 0.2M
2024-03-18 42.67 42.67 42.46 42.52 0.1M
2024-03-15 42.67 42.73 42.48 42.57 0.3M
2024-03-14 43.21 43.22 42.60 42.77 0.2M
2024-03-13 43.42 43.64 43.39 43.52 0.2M
2024-03-12 43.14 43.23 42.91 43.22 0.2M
2024-03-11 42.92 43.10 42.85 43.09 0.2M
2024-03-08 43.67 43.75 43.30 43.35 0.3M
2024-03-07 43.30 43.39 43.19 43.34 0.3M
2024-03-06 42.81 43.00 42.75 42.81 0.4M
2024-03-05 42.25 42.41 42.01 42.12 0.4M
2024-03-04 42.43 42.44 42.34 42.35 0.3M
2024-03-01 42.31 42.59 42.13 42.58 0.3M
2024-02-29 42.32 42.38 42.09 42.19 0.4M
2024-02-28 42.04 42.04 41.91 41.98 0.1M
2024-02-27 42.51 42.51 42.40 42.49 0.2M
2024-02-26 42.43 42.43 42.20 42.31 0.2M
2024-02-23 42.53 42.58 42.43 42.48 0.2M
2024-02-22 42.43 42.54 42.31 42.49 0.2M
2024-02-21 42.21 42.28 42.05 42.18 0.2M
2024-02-20 42.40 42.49 42.10 42.14 0.3M
2024-02-16 42.09 42.42 42.03 42.20 0.5M
2024-02-15 41.75 42.08 41.72 42.06 0.4M
2024-02-14 41.28 41.49 41.20 41.46 0.3M
2024-02-13 41.05 41.16 40.59 40.82 0.4M
2024-02-12 41.69 42.04 41.69 41.89 0.6M
2024-02-09 41.62 41.81 41.50 41.78 0.2M
2024-02-08 41.57 41.62 41.45 41.56 0.3M
2024-02-07 41.76 41.86 41.66 41.76 0.3M
2024-02-06 41.44 41.83 41.38 41.81 0.3M
2024-02-05 41.28 41.33 41.01 41.25 0.5M
2024-02-02 41.65 41.65 41.39 41.59 0.9M
2024-02-01 41.43 41.85 41.41 41.83 0.6M
2024-01-31 41.99 42.15 41.49 41.51 0.4M
2024-01-30 41.78 41.89 41.62 41.84 0.4M
2024-01-29 41.94 42.17 41.78 42.13 0.3M
2024-01-26 42.01 42.11 41.93 41.98 0.2M
2024-01-25 41.99 41.99 41.68 41.84 0.4M
2024-01-24 42.10 42.20 41.69 41.70 0.7M
2024-01-23 41.27 41.47 41.19 41.42 0.3M
2024-01-22 41.04 41.15 40.87 40.94 0.6M
2024-01-19 40.95 41.19 40.77 41.15 0.5M
2024-01-18 40.67 40.82 40.52 40.81 0.4M
2024-01-17 40.36 40.48 40.22 40.47 1.5M
2024-01-16 41.29 41.29 40.94 41.02 0.4M
2024-01-12 42.32 42.46 42.05 42.11 1.2M
2024-01-11 42.04 42.09 41.55 41.94 0.7M
2024-01-10 41.92 42.02 41.85 41.94 0.2M
2024-01-09 42.10 42.13 41.95 42.01 0.3M
2024-01-08 42.02 42.48 41.98 42.45 0.4M
2024-01-05 42.23 42.71 42.16 42.26 0.4M
2024-01-04 42.31 42.46 42.23 42.27 0.4M
2024-01-03 42.38 42.68 42.30 42.48 0.7M
2024-01-02 43.09 43.15 42.88 42.91 1.0M