Peru All Ishares MSCI ETF (NY: EPU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.50	35.50	35.19	35.23	44,571	-0.19(-0.55%)
Apr 27, 2018	35.52	35.56	35.31	35.43	31,056	-0.23(-0.63%)
Apr 26, 2018	35.51	35.68	35.41	35.65	14,832	+0.23(+0.64%)
Apr 25, 2018	35.65	35.70	35.37	35.43	26,532	-0.36(-1.01%)
Apr 24, 2018	35.97	36.09	35.77	35.79	45,246	+0.01(+0.02%)
Apr 23, 2018	36.01	36.01	35.76	35.78	39,930	-0.32(-0.89%)
Apr 20, 2018	36.02	36.10	35.90	36.10	131,000	-0.09(-0.24%)
Apr 19, 2018	35.97	36.19	35.88	36.19	137,588	+0.23(+0.63%)
Apr 18, 2018	35.79	36.09	35.64	35.97	117,811	+0.32(+0.90%)
Apr 17, 2018	35.06	35.67	35.01	35.64	68,407	+0.55(+1.56%)
Apr 16, 2018	34.85	35.13	34.85	35.10	27,704	+0.23(+0.67%)
Apr 13, 2018	34.97	34.97	34.73	34.86	64,071	-0.19(-0.53%)
Apr 12, 2018	35.33	35.33	34.77	35.05	26,287	-0.23(-0.64%)
Apr 11, 2018	34.89	35.32	34.86	35.27	32,048	+0.31(+0.88%)
Apr 10, 2018	34.71	35.06	34.68	34.97	27,986	+0.57(+1.66%)
Apr 09, 2018	34.80	34.85	34.40	34.40	21,584	-0.21(-0.60%)
Apr 06, 2018	34.62	34.91	34.45	34.61	24,142	-0.35(-1.01%)
Apr 05, 2018	34.85	35.19	34.85	34.96	49,172	+0.12(+0.35%)
Apr 04, 2018	33.92	34.85	33.75	34.84	94,563	+0.35(+1.03%)
Apr 03, 2018	34.22	34.52	34.15	34.48	80,870	+0.28(+0.82%)
Apr 02, 2018	34.28	34.36	34.08	34.20	114,645	-0.07(-0.21%)
Mar 29, 2018		34.28	34.28	34.28	0	+0.68(+2.04%)
Mar 28, 2018	33.67	33.75	33.55	33.59	33,993	-0.14(-0.41%)
Mar 27, 2018	33.77	33.96	33.61	33.73	14,004	-0.23(-0.69%)
Mar 26, 2018	34.21	34.21	33.71	33.96	33,229	+0.35(+1.03%)
Mar 23, 2018	33.49	33.78	33.46	33.62	29,116	+0.15(+0.43%)
Mar 22, 2018	33.53	33.82	33.29	33.47	67,875	-0.44(-1.31%)
Mar 21, 2018	33.38	33.96	33.34	33.91	46,997	+0.61(+1.84%)
Mar 20, 2018	33.22	33.41	33.17	33.30	17,886	+0.09(+0.27%)
Mar 19, 2018	33.19	33.25	33.07	33.21	24,345	-0.07(-0.22%)
Mar 16, 2018	33.33	33.48	33.28	33.28	18,298	+0.01(+0.02%)
Mar 15, 2018	33.59	33.59	33.28	33.28	20,474	-0.26(-0.77%)
Mar 14, 2018	33.93	33.93	33.51	33.53	13,780	-0.21(-0.62%)
Mar 13, 2018	34.03	34.03	33.66	33.74	9,262	-0.08(-0.24%)
Mar 12, 2018	33.97	34.03	33.76	33.82	53,434	-0.06(-0.19%)
Mar 09, 2018	33.84	34.05	33.78	33.89	35,584	+0.16(+0.48%)
Mar 08, 2018	34.00	34.00	33.66	33.73	37,557	-0.30(-0.88%)
Mar 07, 2018			33.90	34.03	9,433	-0.27(-0.80%)
Mar 06, 2018	34.26	34.55	34.13	34.30	43,374	+0.28(+0.83%)
Mar 05, 2018	33.58	34.02	33.58	34.02	15,331	+0.09(+0.26%)
Mar 02, 2018	33.57	33.95	33.57	33.93	29,452	+0.03(+0.09%)
Mar 01, 2018	33.96	33.96	33.41	33.90	39,836	+0.14(+0.43%)
Feb 28, 2018	33.73	33.85	33.72	33.75	22,779	-0.19(-0.55%)
Feb 27, 2018	33.76	34.04	33.70	33.94	86,888	-0.10(-0.31%)
Feb 26, 2018	33.87	34.05	33.85	34.04	22,872	+0.31(+0.91%)
Feb 23, 2018	33.88	33.88	33.61	33.74	15,763	+0.07(+0.22%)
Feb 22, 2018				33.66	41,438	+0.34(+1.01%)
Feb 21, 2018	33.64	33.74	33.25	33.33	36,803	-0.21(-0.62%)
Feb 20, 2018	33.48	33.60	33.46	33.53	32,782	-0.26(-0.76%)
Feb 16, 2018		33.79	33.79	33.79	0	-0.32(-0.94%)
Feb 15, 2018	34.32	34.32	33.88	34.11	86,632	+0.27(+0.78%)
Feb 14, 2018	32.76	33.87	32.71	33.85	30,220	+0.91(+2.76%)
Feb 13, 2018	32.68	32.94	32.68	32.94	27,310	+0.34(+1.04%)
Feb 12, 2018	32.63	32.86	32.60	32.60	35,219	+0.21(+0.65%)
Feb 09, 2018	32.56	32.58	32.03	32.39	27,178	+0.02(+0.07%)
Feb 08, 2018	33.17	33.28	32.37	32.37	51,395	-0.49(-1.49%)
Feb 07, 2018	33.30	33.35	32.79	32.86	383,324	-0.87(-2.58%)
Feb 06, 2018	33.36	33.78	33.18	33.73	47,962	+0.06(+0.19%)
Feb 05, 2018	33.87	34.19	33.32	33.66	174,585	-0.35(-1.02%)
Feb 02, 2018	34.75	34.75	34.01	34.01	70,249	-1.08(-3.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.