iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
83.25
-1.47 (-1.74%)
Mar 6, 2026, 4:00 PM EST - Market closed
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.10 | 84.16 | 81.93 | 83.25 | - | -1.74% | 76,349 |
| Mar 5, 2026 | 86.81 | 86.81 | 83.45 | 84.72 | 84.72 | -4.45% | 181,431 |
| Mar 4, 2026 | 88.66 | 88.96 | 87.80 | 88.67 | 88.67 | 1.28% | 54,478 |
| Mar 3, 2026 | 88.52 | 88.67 | 84.40 | 87.55 | 87.55 | -6.24% | 254,474 |
| Mar 2, 2026 | 92.90 | 93.38 | 91.81 | 93.38 | 93.38 | -0.49% | 160,173 |
| Feb 27, 2026 | 93.78 | 95.11 | 93.39 | 93.84 | 93.84 | 0.41% | 132,315 |
| Feb 26, 2026 | 92.32 | 93.59 | 91.15 | 93.46 | 93.46 | 0.10% | 96,835 |
| Feb 25, 2026 | 93.15 | 94.24 | 92.77 | 93.37 | 93.37 | 1.29% | 100,702 |
| Feb 24, 2026 | 90.12 | 92.28 | 89.66 | 92.18 | 92.18 | 1.68% | 142,979 |
| Feb 23, 2026 | 89.97 | 91.27 | 89.69 | 90.66 | 90.66 | 1.12% | 92,841 |
| Feb 20, 2026 | 88.04 | 89.66 | 87.60 | 89.66 | 89.66 | 1.74% | 166,734 |
| Feb 19, 2026 | 86.41 | 88.13 | 85.74 | 88.13 | 88.13 | 1.80% | 199,138 |
| Feb 18, 2026 | 86.17 | 87.42 | 85.97 | 86.57 | 86.57 | 1.96% | 106,380 |
| Feb 17, 2026 | 85.47 | 85.47 | 83.68 | 84.91 | 84.91 | -2.03% | 648,416 |
| Feb 13, 2026 | 86.27 | 87.02 | 84.12 | 86.67 | 86.67 | -0.41% | 138,544 |
| Feb 12, 2026 | 90.56 | 90.56 | 87.03 | 87.03 | 87.03 | -3.35% | 135,374 |
| Feb 11, 2026 | 90.49 | 90.80 | 88.84 | 90.05 | 90.05 | 0.69% | 126,546 |
| Feb 10, 2026 | 90.65 | 90.75 | 89.18 | 89.43 | 89.43 | -1.81% | 113,065 |
| Feb 9, 2026 | 88.52 | 91.21 | 88.52 | 91.08 | 91.08 | 3.32% | 113,053 |
| Feb 6, 2026 | 86.84 | 88.21 | 86.76 | 88.15 | 88.15 | 3.50% | 98,596 |
| Feb 5, 2026 | 86.61 | 87.38 | 85.17 | 85.17 | 85.17 | -3.63% | 143,339 |
| Feb 4, 2026 | 92.20 | 92.35 | 87.08 | 88.38 | 88.38 | -3.23% | 319,499 |
| Feb 3, 2026 | 89.85 | 92.14 | 89.61 | 91.33 | 91.33 | 4.50% | 185,233 |
| Feb 2, 2026 | 85.65 | 87.49 | 85.65 | 87.40 | 87.40 | 0.92% | 121,093 |
| Jan 30, 2026 | 89.73 | 89.90 | 85.24 | 86.60 | 86.60 | -6.45% | 370,886 |
| Jan 29, 2026 | 94.42 | 95.28 | 90.30 | 92.57 | 92.57 | 0.54% | 211,400 |
| Jan 28, 2026 | 92.49 | 92.66 | 90.45 | 92.07 | 92.07 | 0.50% | 128,274 |
| Jan 27, 2026 | 90.50 | 91.61 | 89.79 | 91.61 | 91.61 | 1.30% | 171,016 |
| Jan 26, 2026 | 90.52 | 91.81 | 89.76 | 90.43 | 90.43 | 2.32% | 369,158 |
| Jan 23, 2026 | 86.90 | 88.38 | 86.40 | 88.38 | 88.38 | 2.53% | 169,638 |
| Jan 22, 2026 | 85.34 | 86.81 | 85.10 | 86.20 | 86.20 | 1.36% | 130,464 |
| Jan 21, 2026 | 85.33 | 86.16 | 84.60 | 85.04 | 85.04 | 0.31% | 158,706 |
| Jan 20, 2026 | 82.96 | 84.83 | 82.96 | 84.78 | 84.78 | 2.60% | 110,525 |
| Jan 16, 2026 | 82.47 | 82.94 | 81.30 | 82.63 | 82.63 | -0.46% | 85,206 |
| Jan 15, 2026 | 82.06 | 83.30 | 81.79 | 83.01 | 83.01 | 0.91% | 322,107 |
| Jan 14, 2026 | 81.67 | 82.40 | 81.10 | 82.26 | 82.26 | 1.57% | 104,590 |
| Jan 13, 2026 | 80.93 | 81.15 | 80.40 | 80.99 | 80.99 | 0.55% | 78,599 |
| Jan 12, 2026 | 79.29 | 80.74 | 79.29 | 80.55 | 80.55 | 3.02% | 113,996 |
| Jan 9, 2026 | 76.81 | 78.45 | 76.81 | 78.19 | 78.19 | 2.14% | 101,619 |
| Jan 8, 2026 | 74.99 | 76.73 | 74.90 | 76.55 | 76.55 | 1.50% | 53,680 |
| Jan 7, 2026 | 75.63 | 75.65 | 74.14 | 75.42 | 75.42 | -1.68% | 65,604 |
| Jan 6, 2026 | 75.08 | 76.85 | 75.08 | 76.71 | 76.71 | 2.46% | 70,791 |
| Jan 5, 2026 | 73.76 | 75.04 | 73.51 | 74.87 | 74.87 | 2.97% | 93,662 |
| Jan 2, 2026 | 73.21 | 73.21 | 71.82 | 72.71 | 72.71 | 0.50% | 38,347 |
| Dec 31, 2025 | 72.71 | 72.71 | 72.10 | 72.35 | 72.35 | -0.77% | 40,501 |
| Dec 30, 2025 | 72.75 | 73.33 | 72.35 | 72.91 | 72.91 | 1.33% | 36,598 |
| Dec 29, 2025 | 72.44 | 72.49 | 71.73 | 71.95 | 71.95 | -2.47% | 57,494 |
| Dec 26, 2025 | 73.40 | 73.77 | 73.04 | 73.77 | 73.77 | 1.42% | 52,471 |
| Dec 24, 2025 | 72.83 | 72.83 | 72.22 | 72.74 | 72.74 | -0.05% | 21,946 |
| Dec 23, 2025 | 72.40 | 72.85 | 72.19 | 72.78 | 72.78 | 0.97% | 35,007 |
| Dec 22, 2025 | 71.88 | 72.46 | 71.70 | 72.08 | 72.08 | 1.24% | 54,874 |
| Dec 19, 2025 | 69.99 | 71.42 | 69.99 | 71.20 | 71.20 | 1.74% | 72,150 |
| Dec 18, 2025 | 69.43 | 69.98 | 69.12 | 69.98 | 69.98 | 1.16% | 22,730 |
| Dec 17, 2025 | 69.74 | 70.00 | 69.03 | 69.18 | 69.18 | -0.17% | 64,931 |
| Dec 16, 2025 | 68.89 | 69.97 | 68.70 | 69.30 | 69.30 | 0.07% | 42,395 |
| Dec 15, 2025 | 70.10 | 70.10 | 69.24 | 69.25 | 68.97 | -0.07% | 21,790 |
| Dec 12, 2025 | 70.34 | 70.60 | 68.99 | 69.30 | 69.02 | -0.55% | 20,128 |
| Dec 11, 2025 | 68.19 | 70.14 | 68.19 | 69.68 | 69.39 | 2.04% | 51,022 |
| Dec 10, 2025 | 67.66 | 68.53 | 67.48 | 68.29 | 68.01 | 1.20% | 42,580 |
| Dec 9, 2025 | 65.89 | 67.55 | 65.85 | 67.48 | 67.20 | 1.43% | 84,591 |
| Dec 8, 2025 | 67.15 | 67.15 | 66.20 | 66.53 | 66.26 | -0.75% | 43,793 |
| Dec 5, 2025 | 67.45 | 68.13 | 66.66 | 67.03 | 66.75 | 0.04% | 30,933 |
| Dec 4, 2025 | 65.64 | 67.01 | 65.64 | 67.00 | 66.72 | 1.47% | 172,071 |
| Dec 3, 2025 | 65.54 | 66.11 | 65.54 | 66.03 | 65.76 | 2.10% | 24,064 |
| Dec 2, 2025 | 64.83 | 65.06 | 64.22 | 64.67 | 64.40 | 0.15% | 24,680 |
| Dec 1, 2025 | 65.00 | 65.34 | 64.57 | 64.57 | 64.30 | 0.16% | 31,835 |
| Nov 28, 2025 | 64.09 | 64.96 | 64.09 | 64.47 | 64.21 | 2.17% | 18,516 |
| Nov 26, 2025 | 62.39 | 63.47 | 62.16 | 63.10 | 62.84 | 2.50% | 38,189 |
| Nov 25, 2025 | 61.64 | 61.81 | 61.45 | 61.56 | 61.31 | 0.88% | 59,292 |
| Nov 24, 2025 | 59.82 | 61.09 | 59.82 | 61.02 | 60.77 | 2.31% | 11,048 |
| Nov 21, 2025 | 59.31 | 60.15 | 59.08 | 59.64 | 59.40 | 0.24% | 22,730 |
| Nov 20, 2025 | 61.74 | 61.78 | 59.37 | 59.50 | 59.26 | -2.86% | 26,757 |
| Nov 19, 2025 | 60.94 | 61.80 | 60.89 | 61.25 | 61.00 | 1.54% | 14,651 |
| Nov 18, 2025 | 60.65 | 60.93 | 60.11 | 60.32 | 60.07 | -1.38% | 20,318 |
| Nov 17, 2025 | 61.77 | 62.17 | 60.76 | 61.16 | 60.91 | -1.89% | 23,614 |
| Nov 14, 2025 | 60.67 | 62.68 | 60.24 | 62.34 | 62.08 | -0.29% | 31,481 |
| Nov 13, 2025 | 64.44 | 64.67 | 62.03 | 62.52 | 62.26 | -2.89% | 314,523 |
| Nov 12, 2025 | 63.68 | 64.41 | 63.66 | 64.38 | 64.12 | 2.13% | 19,070 |
| Nov 11, 2025 | 63.13 | 63.30 | 62.80 | 63.04 | 62.78 | -0.14% | 15,375 |
| Nov 10, 2025 | 63.22 | 63.42 | 62.90 | 63.13 | 62.87 | 2.20% | 40,638 |
| Nov 7, 2025 | 61.73 | 61.97 | 61.30 | 61.77 | 61.52 | 0.03% | 9,002 |
| Nov 6, 2025 | 61.61 | 62.25 | 61.61 | 61.75 | 61.50 | 0.59% | 19,271 |
| Nov 5, 2025 | 60.71 | 61.64 | 60.71 | 61.39 | 61.14 | 1.79% | 21,253 |
| Nov 4, 2025 | 61.17 | 61.25 | 60.25 | 60.31 | 60.06 | -2.98% | 34,111 |
| Nov 3, 2025 | 62.83 | 62.84 | 61.88 | 62.16 | 61.90 | -0.99% | 64,138 |
| Oct 31, 2025 | 63.18 | 63.24 | 62.78 | 62.78 | 62.52 | -0.52% | 50,919 |
| Oct 30, 2025 | 63.04 | 63.45 | 62.70 | 63.11 | 62.85 | -0.02% | 19,157 |
| Oct 29, 2025 | 63.49 | 63.98 | 62.96 | 63.12 | 62.86 | 0.94% | 21,347 |
| Oct 28, 2025 | 61.18 | 62.80 | 61.18 | 62.53 | 62.27 | 1.59% | 22,025 |
| Oct 27, 2025 | 61.99 | 61.99 | 61.25 | 61.55 | 61.30 | -0.11% | 33,316 |
| Oct 24, 2025 | 62.02 | 62.15 | 61.62 | 61.62 | 61.37 | 0.02% | 24,499 |
| Oct 23, 2025 | 61.95 | 61.95 | 61.42 | 61.61 | 61.36 | 1.48% | 17,942 |
| Oct 22, 2025 | 60.79 | 61.44 | 60.31 | 60.71 | 60.46 | -1.04% | 39,528 |
| Oct 21, 2025 | 62.51 | 62.51 | 60.98 | 61.35 | 61.10 | -4.14% | 53,293 |
| Oct 20, 2025 | 63.46 | 64.10 | 63.41 | 64.00 | 63.74 | 1.64% | 35,997 |
| Oct 17, 2025 | 63.81 | 63.81 | 62.46 | 62.97 | 62.71 | -2.45% | 36,289 |
| Oct 16, 2025 | 64.48 | 64.99 | 64.02 | 64.55 | 64.28 | 0.70% | 35,787 |
| Oct 15, 2025 | 63.90 | 64.41 | 63.73 | 64.10 | 63.84 | 1.26% | 23,432 |
| Oct 14, 2025 | 62.80 | 63.75 | 62.40 | 63.30 | 63.04 | -0.17% | 22,224 |
| Oct 13, 2025 | 62.75 | 63.61 | 62.55 | 63.41 | 63.15 | 4.10% | 515,789 |