iShares MSCI Pacific ex-Japan ETF (EPP)
NYSEARCA: EPP · Real-Time Price · USD
54.98
-1.31 (-2.33%)
At close: Mar 3, 2026, 4:00 PM EST
54.98
0.00 (0.00%)
Pre-market: Mar 4, 2026, 5:00 AM EST
EPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 54.50 | 55.19 | 53.65 | 54.98 | 54.98 | -2.33% | 964,599 |
| Mar 2, 2026 | 55.79 | 56.52 | 55.79 | 56.29 | 56.29 | -0.90% | 586,472 |
| Feb 27, 2026 | 56.88 | 57.04 | 56.68 | 56.80 | 56.80 | - | 353,526 |
| Feb 26, 2026 | 56.73 | 56.80 | 56.19 | 56.80 | 56.80 | -0.11% | 1,314,639 |
| Feb 25, 2026 | 56.63 | 56.89 | 56.50 | 56.86 | 56.86 | 1.16% | 214,971 |
| Feb 24, 2026 | 55.88 | 56.32 | 55.82 | 56.21 | 56.21 | 0.27% | 482,087 |
| Feb 23, 2026 | 56.33 | 56.42 | 55.83 | 56.06 | 56.06 | -0.74% | 226,668 |
| Feb 20, 2026 | 55.68 | 56.48 | 55.65 | 56.48 | 56.48 | 1.31% | 466,006 |
| Feb 19, 2026 | 55.51 | 55.79 | 55.38 | 55.75 | 55.75 | 0.27% | 270,736 |
| Feb 18, 2026 | 55.57 | 55.94 | 55.45 | 55.60 | 55.60 | 0.18% | 246,645 |
| Feb 17, 2026 | 55.19 | 55.64 | 54.83 | 55.50 | 55.50 | 0.34% | 595,329 |
| Feb 13, 2026 | 55.05 | 55.39 | 54.77 | 55.31 | 55.31 | -0.27% | 465,411 |
| Feb 12, 2026 | 56.17 | 56.23 | 55.20 | 55.46 | 55.46 | -0.68% | 484,459 |
| Feb 11, 2026 | 55.81 | 55.95 | 55.41 | 55.84 | 55.84 | 1.71% | 398,201 |
| Feb 10, 2026 | 54.97 | 55.06 | 54.81 | 54.90 | 54.90 | -0.33% | 474,265 |
| Feb 9, 2026 | 54.76 | 55.19 | 54.61 | 55.08 | 55.08 | 1.34% | 329,757 |
| Feb 6, 2026 | 53.90 | 54.37 | 53.74 | 54.35 | 54.35 | 1.29% | 828,190 |
| Feb 5, 2026 | 53.94 | 54.27 | 53.63 | 53.66 | 53.66 | -1.41% | 470,683 |
| Feb 4, 2026 | 54.89 | 54.89 | 53.96 | 54.43 | 54.43 | 0.65% | 1,328,273 |
| Feb 3, 2026 | 53.97 | 54.17 | 53.50 | 54.08 | 54.08 | 0.63% | 752,443 |
| Feb 2, 2026 | 53.60 | 53.88 | 53.55 | 53.74 | 53.74 | 0.28% | 446,267 |
| Jan 30, 2026 | 54.20 | 54.36 | 53.31 | 53.59 | 53.59 | -2.10% | 625,319 |
| Jan 29, 2026 | 55.13 | 55.16 | 54.02 | 54.74 | 54.74 | 0.61% | 425,686 |
| Jan 28, 2026 | 54.36 | 54.44 | 54.07 | 54.41 | 54.41 | 0.02% | 310,891 |
| Jan 27, 2026 | 53.90 | 54.43 | 53.90 | 54.40 | 54.40 | 2.20% | 415,283 |
| Jan 26, 2026 | 53.27 | 53.56 | 53.23 | 53.23 | 53.23 | 0.57% | 225,027 |
| Jan 23, 2026 | 52.60 | 53.00 | 52.55 | 52.93 | 52.93 | 1.05% | 238,326 |
| Jan 22, 2026 | 52.31 | 52.55 | 52.25 | 52.38 | 52.38 | 1.10% | 423,198 |
| Jan 21, 2026 | 51.60 | 51.91 | 51.41 | 51.81 | 51.81 | 0.76% | 359,338 |
| Jan 20, 2026 | 51.39 | 51.67 | 51.33 | 51.42 | 51.42 | -0.75% | 363,375 |
| Jan 16, 2026 | 51.95 | 51.95 | 51.65 | 51.81 | 51.81 | -0.13% | 345,162 |
| Jan 15, 2026 | 51.87 | 52.01 | 51.64 | 51.88 | 51.88 | 0.50% | 479,719 |
| Jan 14, 2026 | 51.55 | 51.62 | 51.32 | 51.62 | 51.62 | 0.47% | 413,170 |
| Jan 13, 2026 | 51.66 | 51.70 | 51.29 | 51.38 | 51.38 | -0.41% | 436,657 |
| Jan 12, 2026 | 51.28 | 51.64 | 51.25 | 51.59 | 51.59 | 0.84% | 457,928 |
| Jan 9, 2026 | 51.07 | 51.27 | 50.95 | 51.16 | 51.16 | -0.21% | 190,437 |
| Jan 8, 2026 | 51.05 | 51.30 | 51.05 | 51.27 | 51.27 | -0.02% | 495,702 |
| Jan 7, 2026 | 51.44 | 51.47 | 51.17 | 51.28 | 51.28 | -0.58% | 417,231 |
| Jan 6, 2026 | 51.43 | 51.66 | 51.43 | 51.58 | 51.58 | - | 411,139 |
| Jan 5, 2026 | 51.04 | 51.58 | 51.04 | 51.58 | 51.58 | 0.84% | 554,933 |
| Jan 2, 2026 | 51.09 | 51.18 | 50.80 | 51.15 | 51.15 | 1.35% | 368,210 |
| Dec 31, 2025 | 50.71 | 50.71 | 50.42 | 50.47 | 50.47 | -0.81% | 300,876 |
| Dec 30, 2025 | 51.07 | 51.13 | 50.88 | 50.88 | 50.88 | -0.10% | 239,223 |
| Dec 29, 2025 | 50.95 | 51.10 | 50.86 | 50.93 | 50.93 | -1.01% | 388,601 |
| Dec 26, 2025 | 51.37 | 51.47 | 51.32 | 51.45 | 51.45 | 0.39% | 1,085,369 |
| Dec 24, 2025 | 51.19 | 51.25 | 51.10 | 51.25 | 51.25 | 0.08% | 109,154 |
| Dec 23, 2025 | 51.07 | 51.23 | 51.00 | 51.21 | 51.21 | 1.23% | 275,422 |
| Dec 22, 2025 | 50.40 | 50.60 | 50.33 | 50.59 | 50.59 | 0.98% | 270,071 |
| Dec 19, 2025 | 50.03 | 50.29 | 50.03 | 50.10 | 50.10 | 0.40% | 581,663 |
| Dec 18, 2025 | 50.04 | 50.15 | 49.80 | 49.90 | 49.90 | 0.99% | 312,017 |
| Dec 17, 2025 | 49.72 | 49.83 | 49.38 | 49.41 | 49.41 | -0.80% | 257,129 |
| Dec 16, 2025 | 50.14 | 50.14 | 49.69 | 49.81 | 49.81 | -2.49% | 333,806 |
| Dec 15, 2025 | 51.48 | 51.48 | 51.02 | 51.08 | 50.03 | 0.04% | 299,075 |
| Dec 12, 2025 | 51.70 | 51.70 | 50.94 | 51.06 | 50.01 | -0.68% | 406,615 |
| Dec 11, 2025 | 51.21 | 51.47 | 51.14 | 51.41 | 50.36 | 0.31% | 173,060 |
| Dec 10, 2025 | 50.85 | 51.42 | 50.85 | 51.25 | 50.20 | 0.83% | 466,950 |
| Dec 9, 2025 | 50.79 | 50.97 | 50.77 | 50.83 | 49.79 | 0.18% | 319,491 |
| Dec 8, 2025 | 51.03 | 51.03 | 50.64 | 50.74 | 49.70 | -0.49% | 253,578 |
| Dec 5, 2025 | 51.16 | 51.29 | 50.95 | 50.99 | 49.95 | -0.25% | 188,243 |
| Dec 4, 2025 | 50.92 | 51.12 | 50.88 | 51.12 | 50.07 | 0.47% | 472,186 |
| Dec 3, 2025 | 50.70 | 50.93 | 50.70 | 50.88 | 49.84 | 0.51% | 162,550 |
| Dec 2, 2025 | 50.61 | 50.66 | 50.42 | 50.62 | 49.58 | 0.42% | 163,518 |
| Dec 1, 2025 | 50.49 | 50.65 | 50.39 | 50.41 | 49.38 | -0.43% | 367,300 |
| Nov 28, 2025 | 50.38 | 50.65 | 50.36 | 50.63 | 49.59 | 0.38% | 268,317 |
| Nov 26, 2025 | 50.15 | 50.53 | 50.15 | 50.44 | 49.41 | 0.58% | 198,384 |
| Nov 25, 2025 | 49.86 | 50.15 | 49.61 | 50.15 | 49.12 | 0.60% | 616,614 |
| Nov 24, 2025 | 49.56 | 49.94 | 49.49 | 49.85 | 48.83 | 0.70% | 177,323 |
| Nov 21, 2025 | 49.13 | 49.64 | 48.98 | 49.51 | 48.49 | 1.11% | 436,924 |
| Nov 20, 2025 | 50.03 | 50.08 | 48.93 | 48.96 | 47.96 | -1.41% | 523,776 |
| Nov 19, 2025 | 49.78 | 49.97 | 49.44 | 49.66 | 48.64 | -0.54% | 307,768 |
| Nov 18, 2025 | 49.91 | 50.10 | 49.62 | 49.93 | 48.91 | -0.83% | 511,628 |
| Nov 17, 2025 | 50.58 | 50.80 | 50.12 | 50.35 | 49.32 | -1.02% | 361,027 |
| Nov 14, 2025 | 50.64 | 51.05 | 50.58 | 50.87 | 49.83 | -0.12% | 373,471 |
| Nov 13, 2025 | 51.47 | 51.50 | 50.79 | 50.93 | 49.89 | -1.91% | 166,970 |
| Nov 12, 2025 | 51.80 | 51.98 | 51.79 | 51.92 | 50.86 | 0.19% | 220,570 |
| Nov 11, 2025 | 51.90 | 51.91 | 51.73 | 51.82 | 50.76 | -0.19% | 99,687 |
| Nov 10, 2025 | 51.69 | 51.99 | 51.57 | 51.92 | 50.86 | 1.27% | 195,537 |
| Nov 7, 2025 | 50.98 | 51.29 | 50.71 | 51.27 | 50.22 | 0.02% | 228,216 |
| Nov 6, 2025 | 51.60 | 51.65 | 51.16 | 51.26 | 50.21 | -0.25% | 226,829 |
| Nov 5, 2025 | 51.13 | 51.55 | 51.13 | 51.39 | 50.34 | 0.76% | 285,931 |
| Nov 4, 2025 | 50.92 | 51.23 | 50.86 | 51.00 | 49.96 | -1.26% | 105,467 |
| Nov 3, 2025 | 51.62 | 51.65 | 51.37 | 51.65 | 50.59 | 0.66% | 138,562 |
| Oct 31, 2025 | 51.29 | 51.41 | 51.12 | 51.31 | 50.26 | -0.10% | 168,477 |
| Oct 30, 2025 | 51.29 | 51.62 | 51.24 | 51.36 | 50.31 | -0.66% | 168,648 |
| Oct 29, 2025 | 52.10 | 52.20 | 51.54 | 51.70 | 50.64 | -1.39% | 194,524 |
| Oct 28, 2025 | 52.25 | 52.55 | 52.16 | 52.43 | 51.36 | 0.50% | 357,285 |
| Oct 27, 2025 | 52.00 | 52.17 | 51.95 | 52.17 | 51.10 | 1.03% | 190,962 |
| Oct 24, 2025 | 51.66 | 51.74 | 51.55 | 51.64 | 50.58 | 0.08% | 85,527 |
| Oct 23, 2025 | 51.46 | 51.72 | 51.44 | 51.60 | 50.54 | 0.64% | 121,819 |
| Oct 22, 2025 | 51.35 | 51.48 | 51.00 | 51.27 | 50.22 | -0.41% | 227,372 |
| Oct 21, 2025 | 51.67 | 51.71 | 51.45 | 51.48 | 50.43 | -0.81% | 153,502 |
| Oct 20, 2025 | 51.51 | 51.91 | 51.51 | 51.90 | 50.84 | 1.33% | 98,172 |
| Oct 17, 2025 | 50.89 | 51.32 | 50.89 | 51.22 | 50.17 | 0.14% | 186,828 |
| Oct 16, 2025 | 51.58 | 51.64 | 51.05 | 51.15 | 50.10 | - | 204,909 |
| Oct 15, 2025 | 51.31 | 51.50 | 50.95 | 51.15 | 50.10 | 0.20% | 119,167 |
| Oct 14, 2025 | 50.47 | 51.28 | 50.39 | 51.05 | 50.01 | -0.14% | 308,837 |
| Oct 13, 2025 | 51.03 | 51.20 | 50.92 | 51.12 | 50.07 | 1.15% | 345,645 |
| Oct 10, 2025 | 51.82 | 51.95 | 50.46 | 50.54 | 49.51 | -2.13% | 420,333 |
| Oct 9, 2025 | 52.31 | 52.31 | 51.54 | 51.64 | 50.58 | -1.13% | 194,407 |
| Oct 8, 2025 | 52.17 | 52.29 | 52.07 | 52.23 | 51.16 | 0.23% | 320,941 |