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
2022-12-30 28.68 28.68 28.28 28.67 0.1M
2022-12-29 28.81 28.92 28.71 28.72 0.1M
2022-12-28 28.74 28.89 28.44 28.69 0.1M
2022-12-27 28.63 28.88 28.55 28.68 0.0M
2022-12-23 28.27 28.48 28.06 28.48 0.1M
2022-12-22 28.29 28.37 27.80 28.34 0.0M
2022-12-21 28.28 28.48 28.28 28.31 0.0M
2022-12-20 27.62 28.23 27.62 28.12 0.0M
2022-12-19 27.83 28.08 27.64 27.66 0.0M
2022-12-16 27.88 28.09 27.70 27.87 0.1M
2022-12-15 28.55 28.55 27.98 27.99 0.1M
2022-12-14 28.69 29.01 28.42 28.57 0.1M
2022-12-13 29.47 29.47 28.64 28.81 0.0M
2022-12-12 29.61 29.61 29.18 29.42 0.1M
2022-12-09 29.64 29.99 29.64 29.64 0.0M
2022-12-08 29.22 29.84 29.22 29.81 0.2M
2022-12-07 29.45 29.45 27.88 29.11 0.8M
2022-12-06 29.31 29.45 29.19 29.44 0.1M
2022-12-05 29.33 29.78 28.99 28.99 0.0M
2022-12-02 29.44 29.78 29.43 29.78 0.0M
2022-12-01 29.65 29.84 29.57 29.81 0.0M
2022-11-30 29.13 29.68 29.04 29.68 0.0M
2022-11-29 28.73 29.05 28.73 28.93 0.0M
2022-11-28 29.27 29.27 28.51 28.51 0.0M
2022-11-25 29.37 29.38 29.15 29.37 0.0M
2022-11-23 29.21 29.55 29.21 29.37 0.0M
2022-11-22 28.79 29.36 28.79 29.34 0.0M
2022-11-21 28.42 28.68 28.37 28.37 0.1M
2022-11-18 29.30 29.30 28.77 28.86 0.0M
2022-11-17 29.22 29.31 28.88 29.23 0.0M
2022-11-16 29.60 29.64 29.43 29.60 0.0M
2022-11-15 30.08 30.08 29.51 29.69 0.1M
2022-11-14 29.53 29.96 29.53 29.88 0.1M
2022-11-11 29.15 29.94 29.15 29.56 0.2M
2022-11-10 28.88 29.05 28.78 28.78 0.1M
2022-11-09 28.21 28.32 27.96 28.17 0.0M
2022-11-08 28.06 28.76 28.06 28.36 0.1M
2022-11-07 28.44 28.44 27.80 28.02 0.2M
2022-11-04 27.32 28.25 27.32 28.12 0.0M
2022-11-03 26.27 26.53 25.99 26.37 0.1M
2022-11-02 27.16 27.18 26.39 26.54 0.0M
2022-11-01 26.59 27.33 26.59 27.33 0.1M
2022-10-31 26.30 26.45 25.91 26.27 0.1M
2022-10-28 26.47 26.63 26.34 26.47 0.0M
2022-10-27 26.55 26.73 26.45 26.55 0.0M
2022-10-26 25.96 26.84 25.96 26.82 0.1M
2022-10-25 25.76 25.91 25.69 25.82 0.0M
2022-10-24 25.36 25.41 25.29 25.41 0.0M
2022-10-21 25.38 25.78 25.38 25.73 0.0M
2022-10-20 25.23 25.72 25.23 25.30 0.0M
2022-10-19 25.21 25.21 25.05 25.14 0.0M
2022-10-18 25.38 25.47 25.33 25.42 0.0M
2022-10-17 25.56 25.56 25.28 25.28 0.0M
2022-10-14 25.48 25.48 24.87 24.87 0.0M
2022-10-13 24.80 25.62 24.80 25.39 0.0M
2022-10-12 25.27 25.41 25.14 25.35 0.0M
2022-10-11 25.28 25.66 25.18 25.44 0.0M
2022-10-10 25.64 25.70 25.31 25.44 0.0M
2022-10-07 25.75 26.00 25.75 25.77 0.0M
2022-10-06 25.88 26.07 25.69 25.91 0.0M
2022-10-05 26.00 26.08 25.71 25.88 0.0M
2022-10-04 25.67 26.06 25.67 25.93 0.2M
2022-10-03 25.01 25.21 24.66 25.13 0.1M
2022-09-30 24.40 24.75 24.40 24.54 0.0M
2022-09-29 24.26 24.37 24.07 24.35 0.0M
2022-09-28 23.86 24.44 23.81 24.43 0.1M
2022-09-27 23.78 23.88 23.36 23.44 0.0M
2022-09-26 23.87 24.02 23.29 23.45 0.0M
2022-09-23 24.75 24.75 23.74 23.80 0.1M
2022-09-22 25.50 25.51 25.10 25.27 0.0M
2022-09-21 25.68 25.70 25.27 25.39 0.1M
2022-09-20 25.61 25.68 25.41 25.68 0.0M
2022-09-19 25.44 25.90 25.44 25.90 0.0M
2022-09-16 25.18 25.56 25.16 25.40 0.0M
2022-09-15 25.45 25.93 25.36 25.59 0.1M
2022-09-14 25.99 25.99 25.69 25.70 0.0M
2022-09-13 26.11 26.16 25.68 25.68 0.0M
2022-09-12 27.14 27.14 26.40 26.52 0.0M
2022-09-09 25.66 26.11 25.61 26.11 0.0M
2022-09-08 25.24 25.49 25.24 25.33 0.0M
2022-09-07 24.99 25.17 24.95 25.12 0.0M
2022-09-06 25.28 25.47 24.91 25.05 0.1M
2022-09-02 24.99 25.31 24.78 24.94 0.0M
2022-09-01 25.00 25.03 24.41 24.51 0.0M
2022-08-31 25.72 25.86 25.10 25.44 0.1M
2022-08-30 26.23 26.23 25.65 25.81 0.0M
2022-08-29 26.43 26.43 26.14 26.18 0.2M
2022-08-26 26.60 26.60 26.17 26.39 0.1M
2022-08-25 26.44 26.65 26.44 26.57 0.0M
2022-08-24 26.05 26.20 26.00 26.14 0.0M
2022-08-23 25.80 26.24 25.80 26.22 0.0M
2022-08-22 25.61 25.63 25.51 25.51 0.0M
2022-08-19 26.14 26.16 26.12 26.12 0.2M
2022-08-18 26.62 26.62 26.59 26.59 0.0M
2022-08-17 26.70 26.70 26.47 26.60 0.0M
2022-08-16 26.93 27.20 26.78 27.00 0.0M
2022-08-15 27.05 27.05 26.56 26.87 0.0M
2022-08-12 27.37 27.37 27.01 27.30 0.0M
2022-08-11 27.40 27.40 27.01 27.12 0.0M
2022-08-10 26.61 27.00 26.52 26.76 0.0M
2022-08-09 26.26 26.39 26.02 26.29 0.0M
2022-08-08 26.19 26.41 26.19 26.36 0.3M
2022-08-05 25.61 25.82 25.59 25.68 0.0M
2022-08-04 25.39 25.74 25.39 25.55 0.0M
2022-08-03 25.42 25.53 25.24 25.44 0.0M
2022-08-02 25.72 25.76 25.39 25.39 0.0M
2022-08-01 25.62 25.81 25.60 25.64 0.0M
2022-07-29 25.29 25.99 25.29 25.89 0.0M
2022-07-28 25.47 25.87 25.38 25.48 0.1M
2022-07-27 25.38 25.53 25.17 25.22 0.0M
2022-07-26 25.63 25.68 25.50 25.55 0.0M
2022-07-25 25.72 25.81 25.41 25.46 0.1M
2022-07-22 25.72 25.91 25.55 25.65 0.0M
2022-07-21 25.20 25.66 25.20 25.64 0.1M
2022-07-20 25.10 26.27 25.10 25.54 0.5M
2022-07-19 24.64 25.13 24.64 25.06 0.0M
2022-07-18 23.94 24.55 23.94 24.42 0.0M
2022-07-15 23.49 23.87 23.39 23.73 0.0M
2022-07-14 24.24 24.24 23.33 23.55 0.0M
2022-07-13 23.69 24.40 23.69 24.28 0.0M
2022-07-12 24.23 24.62 24.23 24.29 0.0M
2022-07-11 24.82 24.97 24.58 24.69 0.0M
2022-07-08 25.25 25.50 25.16 25.24 0.0M
2022-07-07 25.11 25.61 25.08 25.48 0.0M
2022-07-06 24.80 24.80 24.29 24.57 0.0M
2022-07-05 25.63 25.63 24.80 24.96 0.0M
2022-07-01 25.64 25.96 25.41 25.93 0.1M
2022-06-30 26.01 26.01 25.44 25.52 0.1M
2022-06-29 26.58 26.68 26.30 26.39 0.0M
2022-06-28 27.10 27.10 26.50 26.68 0.1M
2022-06-27 26.60 26.72 26.39 26.49 0.0M
2022-06-24 26.31 26.49 26.06 26.36 0.0M
2022-06-23 26.91 26.95 25.74 25.95 0.1M
2022-06-22 27.12 27.47 26.77 26.93 0.2M
2022-06-21 27.96 28.34 27.54 27.57 0.2M
2022-06-17 28.11 28.17 27.74 27.85 0.0M
2022-06-16 28.00 28.31 28.00 28.19 0.0M
2022-06-15 28.01 28.82 28.01 28.47 0.0M
2022-06-14 28.37 28.37 27.84 28.12 0.2M
2022-06-13 28.78 28.82 28.11 28.42 0.3M
2022-06-10 29.32 29.48 29.14 29.25 0.0M
2022-06-09 30.00 30.00 29.44 29.48 0.3M
2022-06-08 31.25 31.35 30.87 31.17 0.4M
2022-06-07 30.91 31.19 30.91 31.19 0.0M
2022-06-06 31.66 31.69 30.91 30.99 0.0M
2022-06-03 31.79 31.79 31.18 31.38 0.0M
2022-06-02 30.93 31.82 30.93 31.70 0.0M
2022-06-01 31.05 31.21 30.79 30.79 0.1M
2022-05-31 31.99 31.99 30.77 30.96 0.0M
2022-05-27 31.08 31.43 31.08 31.24 0.3M
2022-05-26 30.49 30.99 30.45 30.82 0.0M
2022-05-25 30.29 30.40 30.12 30.39 0.0M
2022-05-24 30.13 30.34 30.01 30.16 0.0M
2022-05-23 30.06 30.52 29.77 30.37 0.3M
2022-05-20 29.99 29.99 29.37 29.77 0.0M
2022-05-19 28.75 29.72 28.48 29.51 0.0M
2022-05-18 29.30 29.35 28.53 28.56 0.0M
2022-05-17 29.24 29.58 29.05 29.25 0.4M
2022-05-16 28.17 28.84 28.17 28.61 0.0M
2022-05-13 27.96 28.74 27.77 28.66 0.1M
2022-05-12 27.77 28.08 27.40 27.68 0.1M
2022-05-11 28.46 28.87 28.18 28.34 0.1M
2022-05-10 28.67 28.95 28.15 28.29 0.1M
2022-05-09 29.12 29.46 28.50 28.63 0.1M
2022-05-06 30.37 30.37 28.86 29.85 0.4M
2022-05-05 32.16 32.16 30.19 30.42 0.8M
2022-05-04 31.43 32.32 31.33 32.22 0.1M
2022-05-03 31.71 32.08 31.71 31.93 0.0M
2022-05-02 31.44 31.79 31.15 31.54 0.3M
2022-04-29 32.11 32.36 31.80 31.95 0.1M
2022-04-28 31.95 31.95 31.36 31.83 0.0M
2022-04-27 31.29 31.93 31.29 31.68 0.1M
2022-04-26 31.63 31.74 31.04 31.18 0.2M
2022-04-25 32.67 32.70 31.30 31.71 0.5M
2022-04-22 33.91 34.16 33.37 33.48 0.1M
2022-04-21 35.00 35.00 33.99 34.01 0.6M
2022-04-20 34.89 34.97 34.52 34.87 0.4M
2022-04-19 34.56 34.91 34.50 34.79 0.1M
2022-04-18 34.94 35.21 34.73 34.81 0.4M
2022-04-14 35.11 35.25 34.86 34.94 0.2M
2022-04-13 35.64 35.96 35.04 35.11 1.8M
2022-04-12 36.07 36.39 35.35 35.54 0.1M
2022-04-11 36.23 36.32 35.87 35.95 0.1M
2022-04-08 36.97 37.09 35.93 36.39 0.5M
2022-04-07 36.84 37.13 36.72 36.97 0.2M
2022-04-06 36.93 37.10 36.43 36.83 0.4M
2022-04-05 37.89 37.89 36.80 36.80 0.2M
2022-04-04 38.13 38.13 37.64 37.71 0.4M
2022-04-01 37.35 37.69 37.24 37.60 0.2M
2022-03-31 37.10 37.36 37.06 37.20 0.2M
2022-03-30 37.12 37.61 36.85 37.14 0.1M
2022-03-29 37.30 37.50 37.12 37.32 0.0M
2022-03-28 37.60 37.60 37.08 37.29 0.0M
2022-03-25 37.00 37.72 37.00 37.70 0.4M
2022-03-24 37.51 37.60 37.15 37.23 0.0M
2022-03-23 37.17 37.57 37.17 37.41 0.0M
2022-03-22 37.16 37.43 37.08 37.43 0.0M
2022-03-21 36.95 37.48 36.83 37.00 0.1M
2022-03-18 36.81 36.91 36.60 36.77 0.0M
2022-03-17 36.58 36.98 36.53 36.90 0.0M
2022-03-16 36.30 36.49 35.82 36.49 0.0M
2022-03-15 35.48 35.67 35.11 35.56 0.0M
2022-03-14 36.80 36.80 35.78 35.88 0.1M
2022-03-11 37.08 37.08 36.76 36.82 0.0M
2022-03-10 37.04 37.10 36.60 37.06 0.3M
2022-03-09 36.30 36.90 35.54 36.63 0.1M
2022-03-08 35.86 36.71 35.86 36.22 0.3M
2022-03-07 36.09 36.15 35.60 35.97 0.0M
2022-03-04 35.72 36.25 35.71 36.21 0.0M
2022-03-03 35.77 36.12 35.61 36.08 0.0M
2022-03-02 34.95 35.88 34.85 35.59 0.1M
2022-03-01 34.40 35.25 34.40 34.84 0.1M
2022-02-28 34.25 34.87 34.06 34.84 0.1M
2022-02-25 33.17 34.48 33.17 34.31 0.0M
2022-02-24 33.39 33.56 32.86 33.41 0.1M
2022-02-23 33.92 34.41 33.92 34.11 0.0M
2022-02-22 34.49 34.50 33.84 33.96 0.0M
2022-02-18 34.88 35.04 34.38 34.52 0.0M
2022-02-17 34.97 35.12 34.65 34.78 0.4M
2022-02-16 34.66 35.15 34.66 34.95 0.0M
2022-02-15 34.46 34.77 34.01 34.58 0.0M
2022-02-14 34.18 34.18 33.64 34.11 0.0M
2022-02-11 34.40 34.78 33.81 33.87 0.6M
2022-02-10 33.79 34.74 33.55 34.25 0.1M
2022-02-09 33.23 34.05 33.22 33.84 0.0M
2022-02-08 32.21 33.36 32.17 33.19 0.0M
2022-02-07 31.47 32.09 31.47 31.92 0.1M
2022-02-04 31.29 31.79 31.23 31.54 0.3M
2022-02-03 31.97 32.07 31.27 31.44 0.0M
2022-02-02 32.49 32.54 31.75 32.01 0.2M
2022-02-01 32.94 33.26 31.79 32.16 0.5M
2022-01-31 32.89 32.97 32.45 32.93 0.0M
2022-01-28 32.38 32.57 31.88 32.55 0.1M
2022-01-27 31.87 32.66 31.87 32.41 0.0M
2022-01-26 32.61 33.11 31.97 32.28 0.1M
2022-01-25 32.41 32.78 31.93 32.45 0.1M
2022-01-24 33.10 33.10 31.80 32.39 0.1M
2022-01-21 33.48 33.83 33.11 33.31 0.4M
2022-01-20 34.40 34.40 33.71 33.85 0.1M
2022-01-19 33.74 34.10 33.62 34.10 0.2M
2022-01-18 33.38 33.94 33.33 33.54 0.0M
2022-01-14 33.32 33.54 33.17 33.43 0.0M
2022-01-13 33.59 33.80 33.29 33.32 0.2M
2022-01-12 32.69 33.70 32.59 33.62 0.1M
2022-01-11 31.91 32.54 31.81 32.48 0.0M
2022-01-10 31.62 31.66 31.25 31.61 0.4M
2022-01-07 30.90 31.72 30.90 31.62 0.1M
2022-01-06 30.81 31.05 30.56 30.93 0.4M
2022-01-05 30.70 31.00 30.55 30.59 0.0M
2022-01-04 30.23 30.60 30.20 30.60 0.0M
2022-01-03 29.70 30.35 29.21 30.11 0.5M