iShares MSCI Peru ETF

EPU
🏛️ usa →
59.30
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 29.90 29.94 29.53 29.62 0.0M
2021-12-30 29.40 29.83 29.37 29.73 0.7M
2021-12-29 29.47 29.53 29.24 29.35 0.0M
2021-12-28 29.47 29.68 29.30 29.37 0.0M
2021-12-27 28.88 29.40 28.88 29.36 0.0M
2021-12-23 28.31 28.92 28.31 28.82 0.0M
2021-12-22 28.27 28.42 28.19 28.25 0.0M
2021-12-21 28.15 28.30 27.98 28.23 0.0M
2021-12-20 27.57 27.95 27.57 27.72 0.0M
2021-12-17 28.30 28.30 27.94 28.13 0.0M
2021-12-16 27.76 28.00 27.75 27.78 0.0M
2021-12-15 27.20 27.42 26.91 27.14 0.2M
2021-12-14 27.62 28.03 27.51 27.57 0.0M
2021-12-13 28.05 28.14 27.73 28.06 0.4M
2021-12-10 28.95 28.95 28.69 28.69 0.0M
2021-12-09 28.98 28.98 28.53 28.88 0.0M
2021-12-08 29.10 29.10 28.77 28.91 0.0M
2021-12-07 29.06 29.15 28.56 28.84 0.4M
2021-12-06 28.13 28.45 27.95 28.30 0.3M
2021-12-03 28.13 28.44 27.83 27.88 0.1M
2021-12-02 27.88 28.19 27.80 28.10 0.6M
2021-12-01 28.98 28.98 27.52 27.52 0.4M
2021-11-30 28.23 28.83 28.23 28.64 0.4M
2021-11-29 28.07 28.42 27.99 28.31 0.0M
2021-11-26 28.35 28.57 27.90 27.92 0.0M
2021-11-24 28.86 29.01 28.76 28.96 0.0M
2021-11-23 28.74 28.96 28.64 28.85 0.3M
2021-11-22 29.22 29.22 27.48 28.65 0.1M
2021-11-19 29.52 29.54 29.40 29.42 0.0M
2021-11-18 29.39 29.60 29.29 29.60 0.3M
2021-11-17 29.90 29.98 29.33 29.57 0.0M
2021-11-16 30.05 30.16 29.84 29.84 0.0M
2021-11-15 30.25 30.43 30.04 30.22 0.0M
2021-11-12 30.25 30.37 30.16 30.31 0.4M
2021-11-11 29.96 30.35 29.96 30.19 0.1M
2021-11-10 30.09 30.15 29.58 29.71 0.0M
2021-11-09 29.83 29.93 29.58 29.73 0.1M
2021-11-08 29.57 30.11 29.57 29.78 0.1M
2021-11-05 29.61 29.61 29.18 29.35 0.1M
2021-11-04 29.91 29.95 29.03 29.05 0.1M
2021-11-03 29.76 29.76 29.42 29.56 0.0M
2021-11-02 30.00 30.07 29.55 29.79 0.0M
2021-11-01 29.83 30.46 29.81 30.36 0.0M
2021-10-29 30.10 30.14 29.84 30.02 0.0M
2021-10-28 30.21 30.43 30.18 30.21 0.0M
2021-10-27 30.20 30.48 30.01 30.02 0.0M
2021-10-26 30.97 31.08 30.42 30.46 0.0M
2021-10-25 30.50 30.97 30.50 30.91 0.0M
2021-10-22 30.40 30.75 30.30 30.48 0.0M
2021-10-21 30.31 30.51 30.19 30.33 0.0M
2021-10-20 30.37 30.59 30.32 30.45 0.0M
2021-10-19 30.47 30.64 30.34 30.38 0.0M
2021-10-18 30.47 30.47 29.99 30.31 0.1M
2021-10-15 29.47 30.36 29.34 30.18 0.2M
2021-10-14 29.00 29.30 29.00 29.27 0.1M
2021-10-13 28.52 28.83 28.52 28.61 0.3M
2021-10-12 28.28 28.57 28.22 28.47 0.1M
2021-10-11 28.12 28.35 27.98 27.98 0.0M
2021-10-08 27.98 28.15 27.82 27.86 0.0M
2021-10-07 27.00 28.20 26.97 27.99 0.2M
2021-10-06 26.27 26.48 26.12 26.48 0.0M
2021-10-05 26.29 26.45 26.17 26.35 0.0M
2021-10-04 26.49 26.64 26.19 26.33 0.0M
2021-10-01 26.64 26.64 26.20 26.40 0.0M
2021-09-30 26.74 26.74 26.36 26.36 0.1M
2021-09-29 26.88 26.88 26.29 26.50 0.0M
2021-09-28 26.95 26.95 26.61 26.65 0.0M
2021-09-27 26.80 27.18 26.80 27.07 0.0M
2021-09-24 26.60 26.82 26.60 26.71 0.0M
2021-09-23 26.50 26.76 26.44 26.71 0.0M
2021-09-22 26.53 26.68 26.36 26.37 0.0M
2021-09-21 26.59 26.59 26.31 26.42 0.0M
2021-09-20 26.26 26.40 26.06 26.27 0.0M
2021-09-17 26.72 27.00 26.65 26.80 0.0M
2021-09-16 27.05 27.05 26.62 26.75 0.0M
2021-09-15 27.22 27.31 27.01 27.29 0.0M
2021-09-14 27.18 27.26 27.01 27.02 0.1M
2021-09-13 27.47 27.49 27.04 27.17 0.3M
2021-09-10 27.42 27.61 26.97 27.38 0.1M
2021-09-09 26.70 27.11 26.50 27.01 0.7M
2021-09-08 26.49 26.94 26.29 26.60 0.5M
2021-09-07 26.77 26.96 26.61 26.70 0.3M
2021-09-03 26.82 27.00 26.77 26.77 0.0M
2021-09-02 26.56 26.76 26.47 26.49 0.0M
2021-09-01 26.90 26.90 26.56 26.64 0.0M
2021-08-31 26.59 26.88 26.56 26.88 0.0M
2021-08-30 26.42 26.52 26.40 26.45 0.0M
2021-08-27 25.76 26.55 25.76 26.55 0.0M
2021-08-26 25.87 25.89 25.70 25.72 0.0M
2021-08-25 26.17 26.35 25.84 26.07 0.0M
2021-08-24 25.51 26.11 25.42 26.00 0.0M
2021-08-23 24.16 25.39 24.16 25.30 0.0M
2021-08-20 24.05 24.25 23.88 24.16 0.0M
2021-08-19 24.87 24.87 23.93 23.93 0.4M
2021-08-18 25.51 25.51 25.09 25.15 0.0M
2021-08-17 25.98 25.98 25.41 25.57 0.3M
2021-08-16 26.10 26.25 26.01 26.18 0.0M
2021-08-13 26.60 26.81 26.42 26.55 0.0M
2021-08-12 26.42 26.55 26.10 26.55 0.2M
2021-08-11 26.31 26.41 26.18 26.33 0.0M
2021-08-10 25.90 26.43 25.90 26.20 0.0M
2021-08-09 26.19 26.23 25.84 25.88 0.0M
2021-08-06 26.47 26.54 26.19 26.38 0.2M
2021-08-05 26.46 26.59 26.30 26.39 0.0M
2021-08-04 26.86 26.93 26.46 26.50 0.0M
2021-08-03 27.11 27.15 26.87 26.92 0.0M
2021-08-02 27.09 27.78 26.98 27.02 0.0M
2021-07-30 28.70 28.80 26.54 26.85 0.1M
2021-07-29 29.25 29.41 28.98 28.99 0.0M
2021-07-28 28.52 28.95 28.51 28.80 0.0M
2021-07-27 28.32 28.47 28.11 28.21 0.4M
2021-07-26 27.99 28.56 27.99 28.30 0.6M
2021-07-23 28.33 28.49 27.89 28.07 0.6M
2021-07-22 28.83 28.96 28.15 28.38 0.5M
2021-07-21 28.25 28.89 28.25 28.67 0.0M
2021-07-20 27.83 28.12 27.83 27.99 0.0M
2021-07-19 28.07 28.07 27.80 27.84 0.0M
2021-07-16 28.37 28.63 28.27 28.41 0.0M
2021-07-15 28.47 28.71 28.40 28.57 0.0M
2021-07-14 29.01 29.01 28.50 28.51 0.1M
2021-07-13 28.95 28.95 28.71 28.79 0.0M
2021-07-12 28.72 28.98 28.54 28.88 0.1M
2021-07-09 28.69 29.15 28.69 29.10 0.1M
2021-07-08 28.36 28.85 28.15 28.55 0.2M
2021-07-07 28.43 28.68 28.30 28.54 0.1M
2021-07-06 29.02 29.02 28.32 28.43 0.1M
2021-07-02 29.01 29.09 28.80 28.86 0.0M
2021-07-01 29.35 29.42 28.75 29.10 0.4M
2021-06-30 28.78 29.37 28.78 29.06 0.4M
2021-06-29 29.11 29.20 28.93 28.98 0.0M
2021-06-28 28.67 29.29 28.57 29.29 0.0M
2021-06-25 28.83 28.87 28.51 28.65 0.0M
2021-06-24 28.27 28.47 28.26 28.44 0.0M
2021-06-23 28.27 28.73 27.92 28.14 0.4M
2021-06-22 28.06 28.06 27.92 28.03 0.1M
2021-06-21 28.37 28.54 27.75 27.98 0.5M
2021-06-18 28.74 28.74 28.35 28.40 0.1M
2021-06-17 29.27 29.27 28.90 28.92 0.1M
2021-06-16 29.89 29.90 29.20 29.20 0.2M
2021-06-15 30.00 30.00 29.45 29.89 0.2M
2021-06-14 30.70 30.75 30.01 30.05 0.1M
2021-06-11 30.74 31.05 30.70 30.90 0.1M
2021-06-10 30.86 31.22 30.59 30.80 0.4M
2021-06-09 31.70 31.70 30.38 30.50 0.2M
2021-06-08 31.85 32.05 30.76 31.62 0.1M
2021-06-07 34.00 34.00 31.45 31.78 0.6M
2021-06-04 33.38 34.81 33.29 34.72 0.1M
2021-06-03 32.82 33.33 32.58 33.23 0.1M
2021-06-02 32.98 33.52 32.82 33.45 0.0M
2021-06-01 33.43 33.57 32.97 33.08 0.1M
2021-05-28 31.71 33.19 31.69 32.91 0.1M
2021-05-27 31.55 31.91 31.51 31.66 0.0M
2021-05-26 31.62 31.73 31.41 31.45 0.0M
2021-05-25 31.91 31.92 31.46 31.54 0.0M
2021-05-24 32.57 32.62 31.95 31.98 0.0M
2021-05-21 33.72 33.72 32.28 32.58 0.0M
2021-05-20 33.55 33.67 33.50 33.66 0.0M
2021-05-19 33.93 34.04 33.42 33.51 0.0M
2021-05-18 35.34 35.37 34.56 34.56 0.0M
2021-05-17 35.12 35.35 34.93 35.09 0.0M
2021-05-14 35.31 35.41 35.04 35.38 0.0M
2021-05-13 35.34 35.40 34.95 35.02 0.0M
2021-05-12 34.75 35.45 34.75 35.19 0.0M
2021-05-11 34.44 34.90 34.00 34.90 0.2M
2021-05-10 33.63 35.13 33.63 34.90 0.0M
2021-05-07 32.22 33.21 32.22 33.07 0.2M
2021-05-06 31.87 32.01 31.77 31.90 0.0M
2021-05-05 31.77 32.08 31.66 31.86 0.0M
2021-05-04 31.95 31.98 31.45 31.71 0.1M
2021-05-03 31.97 32.15 31.93 31.96 0.0M
2021-04-30 31.48 32.16 31.48 31.73 0.0M
2021-04-29 31.70 32.03 31.70 31.95 0.1M
2021-04-28 31.70 31.89 31.40 31.75 0.1M
2021-04-27 32.00 32.01 31.63 31.77 0.0M
2021-04-26 31.82 32.05 31.38 31.88 0.3M
2021-04-23 31.62 31.95 31.61 31.84 0.0M
2021-04-22 32.72 32.72 31.51 31.53 0.5M
2021-04-21 32.67 33.08 32.58 32.94 0.4M
2021-04-20 34.31 34.31 32.81 32.84 0.4M
2021-04-19 35.80 35.80 34.25 34.40 0.3M
2021-04-16 35.60 35.95 35.60 35.83 0.0M
2021-04-15 35.53 35.67 35.33 35.65 0.0M
2021-04-14 35.88 35.90 35.15 35.18 0.1M
2021-04-13 35.70 35.86 35.65 35.70 0.0M
2021-04-12 35.41 35.91 35.15 35.72 0.0M
2021-04-09 36.50 36.59 36.03 36.24 0.0M
2021-04-08 36.07 36.85 36.07 36.77 0.2M
2021-04-07 35.65 36.03 35.59 35.82 0.0M
2021-04-06 35.40 35.77 35.37 35.74 0.0M
2021-04-05 34.79 35.00 34.76 34.90 0.0M
2021-04-01 34.20 34.64 34.19 34.64 0.1M
2021-03-31 33.98 34.20 33.82 34.00 0.0M
2021-03-30 33.76 34.05 33.66 34.00 0.0M
2021-03-29 34.12 34.17 33.49 33.81 0.2M
2021-03-26 33.87 34.38 33.87 34.36 0.0M
2021-03-25 33.67 33.76 33.30 33.64 0.0M
2021-03-24 34.14 34.40 33.89 33.90 0.1M
2021-03-23 35.19 35.20 34.11 34.23 0.2M
2021-03-22 35.39 35.53 35.37 35.37 0.0M
2021-03-19 35.72 35.79 35.68 35.73 0.0M
2021-03-18 36.13 36.13 35.76 35.76 0.0M
2021-03-17 35.98 36.47 35.80 36.32 0.0M
2021-03-16 36.34 36.36 36.24 36.30 0.0M
2021-03-15 36.88 36.88 36.43 36.67 0.0M
2021-03-12 36.45 36.87 36.45 36.87 0.0M
2021-03-11 37.17 37.17 36.73 36.85 0.0M
2021-03-10 36.30 36.60 36.07 36.58 0.1M
2021-03-09 36.03 36.32 35.90 36.24 0.1M
2021-03-08 36.12 36.33 35.76 35.76 0.0M
2021-03-05 36.70 36.70 35.32 36.01 0.4M
2021-03-04 37.22 37.22 36.15 36.57 0.0M
2021-03-03 37.39 37.67 37.38 37.50 0.0M
2021-03-02 37.64 37.64 37.16 37.38 0.0M
2021-03-01 37.86 37.86 37.18 37.23 0.0M
2021-02-26 38.03 38.03 37.04 37.07 0.0M
2021-02-25 38.99 38.99 38.32 38.32 0.0M
2021-02-24 38.66 39.01 38.50 38.89 0.0M
2021-02-23 38.61 38.97 38.45 38.97 0.0M
2021-02-22 38.30 39.06 38.30 38.72 0.0M
2021-02-19 37.91 38.31 37.91 38.18 0.0M
2021-02-18 37.91 37.91 37.52 37.66 0.0M
2021-02-17 37.43 38.16 37.43 38.02 0.0M
2021-02-16 38.00 38.06 37.71 37.71 0.0M
2021-02-12 37.22 37.66 37.05 37.66 0.0M
2021-02-11 38.00 38.00 37.14 37.22 0.1M
2021-02-10 37.64 37.91 37.50 37.71 0.0M
2021-02-09 36.78 37.40 36.77 37.40 0.0M
2021-02-08 36.60 36.94 36.60 36.90 0.0M
2021-02-05 35.86 36.82 35.52 36.40 0.8M
2021-02-04 35.14 35.28 35.14 35.28 0.0M
2021-02-03 35.54 35.54 35.13 35.18 0.0M
2021-02-02 35.13 35.36 35.04 35.30 0.0M
2021-02-01 35.70 36.02 35.32 35.80 0.0M
2021-01-29 34.28 35.03 34.22 34.32 0.0M
2021-01-28 34.37 34.64 34.23 34.64 0.0M
2021-01-27 34.11 34.28 34.03 34.12 0.0M
2021-01-26 34.83 35.21 34.83 34.84 0.0M
2021-01-25 35.42 35.48 34.84 35.00 0.0M
2021-01-22 35.09 35.34 35.07 35.26 0.0M
2021-01-21 35.71 35.71 35.43 35.65 0.0M
2021-01-20 35.63 35.70 35.55 35.70 0.0M
2021-01-19 35.39 35.39 35.21 35.26 0.0M
2021-01-15 35.32 35.35 34.91 34.91 0.0M
2021-01-14 35.59 35.98 35.59 35.67 0.0M
2021-01-13 35.95 35.95 35.57 35.69 0.0M
2021-01-12 35.95 35.98 35.82 35.95 0.0M
2021-01-11 35.85 36.13 35.75 35.95 0.0M
2021-01-08 36.21 36.33 35.82 36.20 0.0M
2021-01-07 35.90 36.49 35.81 36.37 0.0M
2021-01-06 35.51 35.90 35.51 35.57 0.0M
2021-01-05 35.20 35.49 35.20 35.47 0.0M
2021-01-04 35.71 35.71 34.90 35.10 0.0M