Peru All Ishares MSCI ETF (NY: EPU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		30.06	30.06	30.06	0	+0.11(+0.35%)
Aug 30, 2018	30.65	30.65	29.77	29.95	254,393	-0.90(-2.93%)
Aug 29, 2018	30.64	30.91	30.64	30.86	43,368	+0.01(+0.03%)
Aug 28, 2018	31.02	31.02	30.74	30.85	81,083	-0.05(-0.16%)
Aug 27, 2018	30.90	30.98	30.80	30.90	23,370	+0.28(+0.90%)
Aug 24, 2018	30.48	30.63	30.33	30.62	31,352	+0.45(+1.48%)
Aug 23, 2018	30.39	30.40	30.13	30.17	45,517	-0.32(-1.04%)
Aug 22, 2018	30.39	30.51	30.30	30.49	13,771	+0.15(+0.48%)
Aug 21, 2018	30.43	30.53	30.35	30.35	37,336	-0.04(-0.13%)
Aug 20, 2018	30.32	30.52	30.31	30.39	28,034	+0.15(+0.51%)
Aug 17, 2018	29.88	30.25	29.88	30.23	108,811	+0.16(+0.54%)
Aug 16, 2018	30.30	30.43	30.02	30.07	79,704	-0.07(-0.22%)
Aug 15, 2018	30.62	30.80	30.07	30.13	92,986	-0.96(-3.09%)
Aug 14, 2018	31.33	31.33	31.03	31.09	171,089	+0.09(+0.29%)
Aug 13, 2018	31.56	31.58	30.99	31.00	75,755	-0.54(-1.73%)
Aug 10, 2018	31.47	31.77	31.47	31.55	38,729	-0.47(-1.46%)
Aug 09, 2018	32.02	32.12	31.85	32.02	17,959	+0.17(+0.53%)
Aug 08, 2018	32.14	32.14	31.81	31.85	24,979	-0.13(-0.41%)
Aug 07, 2018	32.02	32.25	31.93	31.98	49,184	+0.15(+0.46%)
Aug 06, 2018	32.21	32.21	31.77	31.83	77,713	-0.41(-1.29%)
Aug 03, 2018	32.09	32.33	31.94	32.25	47,090	+0.41(+1.30%)
Aug 02, 2018	32.35	32.41	31.82	31.83	494,469	-0.89(-2.71%)
Aug 01, 2018	33.07	33.07	32.66	32.72	173,455	-0.32(-0.96%)
Jul 31, 2018	32.97	33.09	32.76	33.04	151,164	+0.21(+0.64%)
Jul 30, 2018	32.95	32.95	32.73	32.83	19,983	+0.05(+0.15%)
Jul 27, 2018	32.92	32.92	32.70	32.78	17,213	+0.15(+0.47%)
Jul 26, 2018	32.74	33.00	32.62	32.62	68,108	-0.45(-1.35%)
Jul 25, 2018	32.79	33.07	32.65	33.07	74,797	+0.49(+1.50%)
Jul 24, 2018	32.35	32.66	32.35	32.58	16,584	+0.52(+1.62%)
Jul 23, 2018	31.78	32.09	31.78	32.06	16,544	+0.02(+0.08%)
Jul 20, 2018	32.03	32.09	31.92	32.04	26,505	+0.22(+0.69%)
Jul 19, 2018	31.80	32.04	31.70	31.82	166,116	-0.38(-1.19%)
Jul 18, 2018	31.91	32.22	31.87	32.20	127,806	+0.16(+0.51%)
Jul 17, 2018	31.27	32.05	31.27	32.04	220,899	+0.48(+1.52%)
Jul 16, 2018	31.44	31.58	31.44	31.56	21,810	-0.11(-0.36%)
Jul 13, 2018	31.26	31.69	30.99	31.67	272,447	+0.19(+0.59%)
Jul 12, 2018	31.56	31.56	31.21	31.48	230,255	+0.24(+0.78%)
Jul 11, 2018	31.74	31.78	31.21	31.24	91,119	-0.72(-2.26%)
Jul 10, 2018	32.27	32.27	31.81	31.96	50,284	-0.41(-1.28%)
Jul 09, 2018	31.99	32.41	31.98	32.38	163,684	+0.64(+2.02%)
Jul 06, 2018	31.31	31.80	31.31	31.74	129,604	+0.33(+1.04%)
Jul 05, 2018	31.62	31.70	31.38	31.41	295,776	-0.14(-0.44%)
Jul 03, 2018		31.55	31.55	31.55	0	-0.04(-0.13%)
Jul 02, 2018	31.53	31.70	31.33	31.59	123,894	-0.33(-1.04%)
Jun 29, 2018	31.95	32.10	31.86	31.92	115,140	+0.30(+0.95%)
Jun 28, 2018	31.77	31.77	31.61	31.62	112,272	-0.30(-0.94%)
Jun 27, 2018	31.94	32.17	31.87	31.92	87,860	-0.28(-0.86%)
Jun 26, 2018	32.13	32.25	32.01	32.20	92,603	-0.08(-0.25%)
Jun 25, 2018	32.61	32.61	32.18	32.28	117,687	-0.29(-0.90%)
Jun 22, 2018	32.78	32.78	32.53	32.57	49,384	+0.21(+0.65%)
Jun 21, 2018	32.54	32.63	32.33	32.36	107,096	-0.34(-1.04%)
Jun 20, 2018	33.09	33.09	32.66	32.70	65,524	-0.17(-0.52%)
Jun 19, 2018	32.86	33.03	32.74	32.87	50,251	-0.34(-1.02%)
Jun 18, 2018	32.88	33.29	32.88	33.21	31,840	-0.11(-0.34%)
Jun 15, 2018		33.91	33.23	33.33	38,180	-0.58(-1.71%)
Jun 14, 2018	34.09	34.27	33.91	33.91	23,318	-0.30(-0.87%)
Jun 13, 2018	34.42	34.49	34.16	34.20	30,111	-0.27(-0.77%)
Jun 12, 2018	34.32	34.56	34.29	34.47	43,986	+0.02(+0.07%)
Jun 11, 2018	34.38	34.56	34.38	34.45	85,394	-0.09(-0.26%)
Jun 08, 2018	34.63	34.64	34.44	34.53	47,433	-0.06(-0.19%)
Jun 07, 2018	34.70	34.90	34.55	34.60	140,760	-0.28(-0.81%)
Jun 06, 2018		34.95		34.88	18,509	+0.39(+1.14%)
Jun 05, 2018	34.34	34.54	34.34	34.49	63,075	+0.10(+0.28%)
Jun 04, 2018	34.28	34.45	34.20	34.39	288,938	+0.11(+0.33%)

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.