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
2024-12-31 39.70 39.73 39.58 39.61 0.0M
2024-12-30 39.65 39.70 39.20 39.31 0.1M
2024-12-27 40.15 40.18 39.88 40.04 0.0M
2024-12-26 40.07 40.52 40.07 40.48 0.0M
2024-12-24 40.28 40.36 40.09 40.36 0.0M
2024-12-23 40.10 40.21 39.87 40.17 0.0M
2024-12-20 39.96 40.60 39.96 40.19 0.0M
2024-12-19 40.45 40.45 39.97 40.07 0.0M
2024-12-18 40.97 41.15 40.18 40.18 0.0M
2024-12-17 40.84 41.11 40.80 41.05 0.0M
2024-12-16 43.13 43.13 42.46 42.46 0.0M
2024-12-13 43.06 43.06 42.67 42.87 0.1M
2024-12-12 43.71 43.78 43.28 43.51 0.0M
2024-12-11 43.83 44.23 43.69 44.22 0.0M
2024-12-10 43.95 43.95 43.40 43.41 0.0M
2024-12-09 43.65 44.55 43.65 43.99 0.0M
2024-12-06 43.38 43.38 42.86 42.88 0.0M
2024-12-05 43.11 43.50 43.11 43.39 0.0M
2024-12-04 43.50 43.51 43.11 43.12 0.0M
2024-12-03 43.08 43.52 43.07 43.34 0.0M
2024-12-02 42.72 43.03 42.63 42.96 0.0M
2024-11-29 42.74 42.75 42.61 42.64 0.0M
2024-11-27 42.87 43.14 42.75 43.14 0.0M
2024-11-26 42.82 43.00 42.73 42.99 0.0M
2024-11-25 43.37 43.37 42.92 42.92 0.0M
2024-11-22 43.64 43.64 43.22 43.31 0.0M
2024-11-21 43.50 43.80 43.43 43.63 0.0M
2024-11-20 43.28 43.42 43.28 43.42 0.0M
2024-11-19 43.12 43.56 43.00 43.46 0.0M
2024-11-18 42.84 43.02 42.71 42.96 0.0M
2024-11-15 42.32 42.55 42.20 42.35 0.0M
2024-11-14 42.31 42.48 42.20 42.33 0.0M
2024-11-13 42.56 42.58 42.31 42.31 0.0M
2024-11-12 42.18 42.74 42.18 42.57 0.0M
2024-11-11 43.23 43.23 42.66 42.80 0.0M
2024-11-08 43.52 43.52 43.15 43.38 0.0M
2024-11-07 44.35 44.35 44.05 44.30 0.0M
2024-11-06 42.84 43.68 42.84 43.43 0.0M
2024-11-05 44.07 44.07 43.76 43.88 0.0M
2024-11-04 44.06 44.06 43.46 43.61 0.0M
2024-11-01 43.84 43.86 43.29 43.35 0.0M
2024-10-31 43.62 43.65 43.27 43.58 0.0M
2024-10-30 44.34 44.35 44.07 44.15 0.0M
2024-10-29 44.95 45.02 44.56 44.56 0.0M
2024-10-28 44.92 45.09 44.82 45.00 0.0M
2024-10-25 44.92 44.92 44.79 44.92 0.0M
2024-10-24 44.56 44.73 44.51 44.72 0.0M
2024-10-23 44.69 44.84 44.50 44.66 0.0M
2024-10-22 44.76 44.92 44.55 44.92 0.0M
2024-10-21 44.60 44.73 44.20 44.73 0.1M
2024-10-18 44.07 44.58 44.07 44.55 0.0M
2024-10-17 43.36 43.77 43.36 43.66 0.0M
2024-10-16 43.25 43.57 43.25 43.40 0.0M
2024-10-15 43.21 43.23 42.93 42.93 0.0M
2024-10-14 43.26 43.77 43.26 43.73 0.0M
2024-10-11 43.75 44.27 43.75 43.85 0.0M
2024-10-10 42.88 43.62 42.88 43.43 0.0M
2024-10-09 42.27 42.67 42.27 42.63 0.0M
2024-10-08 42.57 42.66 42.28 42.60 0.0M
2024-10-07 43.89 43.89 43.19 43.39 0.0M
2024-10-04 43.59 43.73 43.41 43.72 0.0M
2024-10-03 42.75 43.15 42.75 43.09 0.0M
2024-10-02 43.62 43.72 43.29 43.42 0.0M
2024-10-01 43.85 43.85 43.22 43.24 0.1M
2024-09-30 43.63 43.66 43.17 43.18 0.0M
2024-09-27 44.05 44.07 43.77 44.05 0.0M
2024-09-26 43.67 44.27 43.50 44.22 0.0M
2024-09-25 42.73 42.76 42.37 42.43 0.0M
2024-09-24 42.65 43.17 42.48 43.17 0.0M
2024-09-23 41.34 41.80 41.34 41.62 0.0M
2024-09-20 41.41 41.49 41.12 41.35 0.0M
2024-09-19 41.92 41.92 41.36 41.40 0.0M
2024-09-18 40.54 41.46 40.52 40.90 0.0M
2024-09-17 40.51 40.74 40.35 40.44 0.0M
2024-09-16 40.71 41.06 40.54 40.66 0.0M
2024-09-13 40.45 40.58 40.45 40.55 0.0M
2024-09-12 39.29 40.00 39.29 39.95 0.0M
2024-09-11 38.82 39.11 38.59 39.07 0.0M
2024-09-10 38.84 38.84 38.39 38.64 0.0M
2024-09-09 38.80 38.98 38.77 38.81 0.0M
2024-09-06 39.17 39.17 38.52 38.53 0.0M
2024-09-05 39.34 39.47 39.15 39.21 0.0M
2024-09-04 38.92 39.33 38.89 38.91 0.1M
2024-09-03 39.41 39.41 39.04 39.10 0.1M
2024-08-30 40.34 40.68 40.24 40.68 0.0M
2024-08-29 40.05 40.41 40.05 40.31 0.0M
2024-08-28 40.16 40.27 39.99 40.10 0.0M
2024-08-27 40.46 40.80 40.45 40.72 0.0M
2024-08-26 40.89 40.89 40.62 40.70 0.0M
2024-08-23 40.38 40.76 40.25 40.61 0.0M
2024-08-22 40.37 40.55 40.01 40.02 0.0M
2024-08-21 40.56 40.83 40.53 40.59 0.0M
2024-08-20 40.83 40.83 40.41 40.58 0.0M
2024-08-19 40.16 40.67 40.16 40.50 0.0M
2024-08-16 40.31 40.31 40.08 40.15 0.0M
2024-08-15 40.34 40.48 40.21 40.22 0.0M
2024-08-14 39.52 39.72 39.51 39.51 0.3M
2024-08-13 39.46 39.78 39.46 39.67 0.3M
2024-08-12 39.50 39.82 39.50 39.52 0.3M
2024-08-09 39.39 39.55 39.03 39.36 0.3M
2024-08-08 38.72 39.44 38.63 39.32 0.0M
2024-08-07 39.40 39.40 38.35 38.54 0.0M
2024-08-06 38.12 39.10 38.12 38.76 0.0M
2024-08-05 37.13 38.49 37.07 38.41 0.1M
2024-08-02 39.85 39.85 38.68 39.08 0.1M
2024-08-01 41.00 41.12 39.72 40.14 0.0M
2024-07-31 41.28 41.69 41.07 41.12 0.0M
2024-07-30 40.44 40.67 40.41 40.55 0.0M
2024-07-29 40.43 40.64 40.43 40.59 0.0M
2024-07-26 40.89 40.89 40.47 40.64 0.0M
2024-07-25 40.45 40.64 40.08 40.50 0.0M
2024-07-24 41.07 41.13 40.82 40.98 0.0M
2024-07-23 40.76 41.01 40.76 41.00 0.0M
2024-07-22 40.98 41.06 40.66 41.06 0.0M
2024-07-19 40.66 41.13 40.61 41.02 0.0M
2024-07-18 41.72 41.72 40.66 40.66 0.0M
2024-07-17 42.12 42.22 41.76 41.90 0.0M
2024-07-16 41.88 42.32 41.78 42.26 0.0M
2024-07-15 42.54 42.54 41.76 41.76 0.0M
2024-07-12 42.26 42.66 42.18 42.24 0.2M
2024-07-11 42.94 42.94 42.13 42.39 0.2M
2024-07-10 42.17 42.30 41.93 42.13 0.1M
2024-07-09 41.78 42.12 41.78 41.92 0.1M
2024-07-08 41.69 42.07 41.48 42.01 0.0M
2024-07-05 41.70 42.00 41.70 41.92 0.0M
2024-07-03 40.97 41.69 40.97 41.49 0.0M
2024-07-02 39.83 40.37 39.74 40.27 0.2M
2024-07-01 40.46 40.47 39.98 40.10 0.0M
2024-06-28 40.13 40.34 39.78 40.23 0.0M
2024-06-27 40.24 40.29 39.72 39.80 0.0M
2024-06-26 39.93 40.33 39.93 40.29 0.0M
2024-06-25 40.32 40.49 40.28 40.35 0.0M
2024-06-24 40.58 40.85 40.43 40.74 0.0M
2024-06-21 40.79 40.79 40.28 40.32 0.0M
2024-06-20 40.75 40.81 40.60 40.78 0.0M
2024-06-18 39.67 40.50 39.67 40.33 0.1M
2024-06-17 40.05 40.05 39.61 39.85 0.0M
2024-06-14 39.74 40.31 39.56 39.85 0.0M
2024-06-13 40.56 40.56 40.00 40.16 0.0M
2024-06-12 40.92 41.07 40.72 40.84 0.0M
2024-06-11 40.89 40.92 40.17 40.40 0.0M
2024-06-10 41.80 42.04 41.70 42.03 0.0M
2024-06-07 42.15 42.35 41.76 41.84 0.0M
2024-06-06 42.60 43.17 42.18 42.97 0.2M
2024-06-05 42.50 42.60 42.12 42.47 0.0M
2024-06-04 42.90 42.90 41.99 42.28 0.1M
2024-06-03 44.01 44.12 43.36 43.59 0.0M
2024-05-31 43.76 43.89 43.27 43.85 0.0M
2024-05-30 42.70 43.14 42.60 42.95 0.0M
2024-05-29 43.50 43.50 43.00 43.26 0.1M
2024-05-28 43.52 43.99 43.41 43.89 0.0M
2024-05-24 42.73 43.28 42.71 43.00 0.0M
2024-05-23 43.29 43.29 42.43 42.74 0.0M
2024-05-22 44.41 44.41 42.89 42.89 0.1M
2024-05-21 44.73 44.97 44.61 44.85 0.0M
2024-05-20 44.46 44.94 44.36 44.92 0.1M
2024-05-17 43.39 44.36 43.39 44.10 0.0M
2024-05-16 43.11 43.38 43.04 43.06 0.0M
2024-05-15 43.57 43.57 42.70 43.36 0.0M
2024-05-14 42.73 43.28 42.69 43.18 0.0M
2024-05-13 43.54 43.54 42.34 42.55 0.0M
2024-05-10 42.93 43.07 42.44 42.59 0.0M
2024-05-09 41.79 42.54 41.66 42.36 0.1M
2024-05-08 41.33 41.59 41.12 41.50 0.0M
2024-05-07 41.77 41.78 41.65 41.65 0.0M
2024-05-06 41.81 41.81 41.60 41.65 0.0M
2024-05-03 40.94 41.35 40.91 41.21 0.0M
2024-05-02 40.94 40.96 40.46 40.78 0.0M
2024-05-01 40.78 41.24 40.33 40.59 0.0M
2024-04-30 41.31 41.40 40.82 40.84 0.0M
2024-04-29 41.50 41.75 40.93 41.70 0.0M
2024-04-26 40.74 41.16 40.69 41.09 0.0M
2024-04-25 40.01 40.56 39.80 40.46 0.0M
2024-04-24 40.01 40.06 39.65 39.93 0.0M
2024-04-23 39.23 39.96 39.23 39.63 0.0M
2024-04-22 39.83 39.88 39.22 39.81 0.0M
2024-04-19 40.30 40.36 39.99 40.04 0.0M
2024-04-18 39.56 40.09 39.44 39.88 0.0M
2024-04-17 39.72 39.72 39.03 39.40 0.0M
2024-04-16 38.90 39.30 38.32 39.20 0.0M
2024-04-15 40.18 40.23 39.37 39.38 0.0M
2024-04-12 41.21 41.21 39.83 39.92 0.0M
2024-04-11 40.57 40.76 40.18 40.73 0.0M
2024-04-10 40.00 40.63 40.00 40.30 0.0M
2024-04-09 40.78 40.97 40.45 40.59 0.0M
2024-04-08 40.21 40.26 40.04 40.11 0.0M
2024-04-05 40.09 40.09 39.76 39.88 0.0M
2024-04-04 40.16 40.65 39.92 39.92 0.1M
2024-04-03 39.79 40.53 39.79 40.41 0.0M
2024-04-02 39.24 39.38 39.24 39.26 0.0M
2024-04-01 39.13 39.32 38.99 39.09 0.0M
2024-03-28 38.86 39.32 38.86 39.17 0.0M
2024-03-27 38.49 38.94 38.49 38.65 0.0M
2024-03-26 39.08 39.08 38.57 38.57 0.0M
2024-03-25 39.05 39.68 39.05 39.10 0.0M
2024-03-22 39.32 39.41 39.24 39.33 0.0M
2024-03-21 39.66 39.69 39.38 39.55 0.1M
2024-03-20 38.81 39.50 38.38 39.50 0.0M
2024-03-19 38.80 38.83 38.32 38.39 0.0M
2024-03-18 39.22 39.44 38.94 38.94 0.0M
2024-03-15 38.50 39.23 38.50 39.16 0.0M
2024-03-14 38.45 38.45 38.24 38.37 0.0M
2024-03-13 37.66 38.60 37.65 38.41 0.0M
2024-03-12 37.15 37.42 37.14 37.33 0.0M
2024-03-11 37.39 37.42 37.26 37.36 0.0M
2024-03-08 36.87 37.17 36.87 37.09 0.0M
2024-03-07 36.31 36.88 36.30 36.72 0.1M
2024-03-06 35.94 36.19 35.88 35.96 0.0M
2024-03-05 35.73 35.84 35.32 35.54 0.1M
2024-03-04 35.53 35.87 35.53 35.65 0.0M
2024-03-01 35.67 35.67 35.11 35.46 0.0M
2024-02-29 34.72 35.30 34.70 35.15 0.0M
2024-02-28 35.23 35.23 34.70 34.72 0.0M
2024-02-27 35.11 35.25 35.07 35.15 0.0M
2024-02-26 34.80 35.04 34.80 35.04 0.0M
2024-02-23 34.84 35.17 34.84 35.13 0.0M
2024-02-22 35.15 35.17 35.03 35.09 0.0M
2024-02-21 34.99 35.10 34.88 35.02 0.0M
2024-02-20 35.14 35.25 34.83 34.98 0.0M
2024-02-16 35.00 35.25 35.00 35.06 0.0M
2024-02-15 33.84 34.85 33.84 34.85 0.0M
2024-02-14 33.61 34.05 33.54 33.83 0.0M
2024-02-13 33.58 33.58 33.27 33.42 0.0M
2024-02-12 33.25 33.99 33.23 33.87 0.0M
2024-02-09 33.54 33.57 33.40 33.53 0.0M
2024-02-08 33.76 33.78 33.52 33.52 0.0M
2024-02-07 33.50 33.86 33.50 33.86 0.1M
2024-02-06 33.49 33.75 33.48 33.73 0.0M
2024-02-05 33.39 33.40 33.02 33.19 0.0M
2024-02-02 33.55 33.79 33.51 33.67 0.1M
2024-02-01 33.94 34.18 33.86 34.15 0.0M
2024-01-31 33.69 34.09 33.66 33.66 0.0M
2024-01-30 33.68 34.13 33.68 33.81 0.0M
2024-01-29 33.73 34.16 33.73 34.12 0.0M
2024-01-26 33.84 33.98 33.76 33.77 0.0M
2024-01-25 33.63 33.73 33.58 33.64 0.0M
2024-01-24 33.90 34.38 33.26 33.35 0.2M
2024-01-23 33.58 33.59 33.44 33.59 0.0M
2024-01-22 33.31 33.41 33.20 33.35 0.0M
2024-01-19 32.99 33.34 32.87 33.28 0.0M
2024-01-18 33.13 33.13 33.03 33.03 0.0M
2024-01-17 33.32 33.32 33.02 33.16 0.0M
2024-01-16 33.53 33.67 33.53 33.56 0.0M
2024-01-12 34.03 34.14 33.89 34.00 0.0M
2024-01-11 33.65 33.73 33.37 33.66 0.0M
2024-01-10 33.71 33.92 33.60 33.80 0.0M
2024-01-09 33.80 33.85 33.63 33.63 0.0M
2024-01-08 33.57 34.25 33.54 33.89 0.0M
2024-01-05 33.90 34.06 33.58 33.73 0.0M
2024-01-04 33.51 33.88 33.51 33.80 0.0M
2024-01-03 33.88 33.88 33.48 33.67 0.0M
2024-01-02 34.15 34.23 34.00 34.04 0.0M