iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
67.03
+0.03 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.45 | 68.13 | 66.66 | 67.03 | 67.03 | 0.04% | 30,868 |
| Dec 4, 2025 | 65.64 | 67.01 | 65.64 | 67.00 | 67.00 | 1.47% | 172,071 |
| Dec 3, 2025 | 65.54 | 66.11 | 65.54 | 66.03 | 66.03 | 2.10% | 24,064 |
| Dec 2, 2025 | 64.83 | 65.06 | 64.22 | 64.67 | 64.67 | 0.15% | 24,680 |
| Dec 1, 2025 | 65.00 | 65.34 | 64.57 | 64.57 | 64.57 | 0.16% | 31,835 |
| Nov 28, 2025 | 64.09 | 64.96 | 64.09 | 64.47 | 64.47 | 2.17% | 18,516 |
| Nov 26, 2025 | 62.39 | 63.47 | 62.16 | 63.10 | 63.10 | 2.50% | 38,189 |
| Nov 25, 2025 | 61.64 | 61.81 | 61.45 | 61.56 | 61.56 | 0.88% | 59,107 |
| Nov 24, 2025 | 59.82 | 61.09 | 59.82 | 61.02 | 61.02 | 2.31% | 11,048 |
| Nov 21, 2025 | 59.31 | 60.15 | 59.08 | 59.64 | 59.64 | 0.24% | 22,730 |
| Nov 20, 2025 | 61.74 | 61.78 | 59.37 | 59.50 | 59.50 | -2.86% | 26,757 |
| Nov 19, 2025 | 60.94 | 61.80 | 60.89 | 61.25 | 61.25 | 1.54% | 14,651 |
| Nov 18, 2025 | 60.65 | 60.93 | 60.11 | 60.32 | 60.32 | -1.38% | 20,318 |
| Nov 17, 2025 | 61.77 | 62.17 | 60.76 | 61.16 | 61.16 | -1.89% | 23,614 |
| Nov 14, 2025 | 60.67 | 62.68 | 60.24 | 62.34 | 62.34 | -0.29% | 31,481 |
| Nov 13, 2025 | 64.44 | 64.67 | 62.03 | 62.52 | 62.52 | -2.89% | 314,523 |
| Nov 12, 2025 | 63.68 | 64.41 | 63.66 | 64.38 | 64.38 | 2.13% | 19,070 |
| Nov 11, 2025 | 63.13 | 63.30 | 62.80 | 63.04 | 63.04 | -0.14% | 15,375 |
| Nov 10, 2025 | 63.22 | 63.42 | 62.90 | 63.13 | 63.13 | 2.20% | 40,638 |
| Nov 7, 2025 | 61.73 | 61.97 | 61.30 | 61.77 | 61.77 | 0.03% | 9,002 |
| Nov 6, 2025 | 61.61 | 62.25 | 61.61 | 61.75 | 61.75 | 0.59% | 19,271 |
| Nov 5, 2025 | 60.71 | 61.64 | 60.71 | 61.39 | 61.39 | 1.79% | 21,253 |
| Nov 4, 2025 | 61.17 | 61.25 | 60.25 | 60.31 | 60.31 | -2.98% | 34,111 |
| Nov 3, 2025 | 62.83 | 62.84 | 61.88 | 62.16 | 62.16 | -0.99% | 64,138 |
| Oct 31, 2025 | 63.18 | 63.24 | 62.78 | 62.78 | 62.78 | -0.52% | 50,919 |
| Oct 30, 2025 | 63.04 | 63.45 | 62.70 | 63.11 | 63.11 | -0.02% | 19,157 |
| Oct 29, 2025 | 63.49 | 63.98 | 62.96 | 63.12 | 63.12 | 0.94% | 21,347 |
| Oct 28, 2025 | 61.18 | 62.80 | 61.18 | 62.53 | 62.53 | 1.59% | 22,025 |
| Oct 27, 2025 | 61.99 | 61.99 | 61.25 | 61.55 | 61.55 | -0.11% | 33,316 |
| Oct 24, 2025 | 62.02 | 62.15 | 61.62 | 61.62 | 61.62 | 0.02% | 24,499 |
| Oct 23, 2025 | 61.95 | 61.95 | 61.42 | 61.61 | 61.61 | 1.48% | 17,942 |
| Oct 22, 2025 | 60.79 | 61.44 | 60.31 | 60.71 | 60.71 | -1.04% | 39,528 |
| Oct 21, 2025 | 62.51 | 62.51 | 60.98 | 61.35 | 61.35 | -4.14% | 53,293 |
| Oct 20, 2025 | 63.46 | 64.10 | 63.41 | 64.00 | 64.00 | 1.64% | 35,997 |
| Oct 17, 2025 | 63.81 | 63.81 | 62.46 | 62.97 | 62.97 | -2.45% | 36,289 |
| Oct 16, 2025 | 64.48 | 64.99 | 64.02 | 64.55 | 64.55 | 0.70% | 35,787 |
| Oct 15, 2025 | 63.90 | 64.41 | 63.73 | 64.10 | 64.10 | 1.26% | 23,432 |
| Oct 14, 2025 | 62.80 | 63.75 | 62.40 | 63.30 | 63.30 | -0.17% | 22,224 |
| Oct 13, 2025 | 62.75 | 63.61 | 62.55 | 63.41 | 63.41 | 4.10% | 515,789 |
| Oct 10, 2025 | 62.51 | 62.72 | 60.91 | 60.91 | 60.91 | -2.78% | 48,981 |
| Oct 9, 2025 | 64.19 | 64.19 | 62.47 | 62.65 | 62.65 | -1.39% | 41,381 |
| Oct 8, 2025 | 62.67 | 63.93 | 62.67 | 63.53 | 63.53 | 2.68% | 48,430 |
| Oct 7, 2025 | 63.06 | 63.06 | 61.87 | 61.87 | 61.87 | -1.34% | 29,108 |
| Oct 6, 2025 | 62.83 | 63.29 | 62.63 | 62.71 | 62.71 | 0.64% | 31,355 |
| Oct 3, 2025 | 62.02 | 62.35 | 61.81 | 62.31 | 62.31 | 1.60% | 25,904 |
| Oct 2, 2025 | 61.92 | 61.92 | 60.38 | 61.33 | 61.33 | 0.46% | 44,791 |
| Oct 1, 2025 | 61.50 | 61.83 | 61.05 | 61.05 | 61.05 | -0.73% | 119,643 |
| Sep 30, 2025 | 60.78 | 61.50 | 60.78 | 61.50 | 61.50 | 1.14% | 207,176 |
| Sep 29, 2025 | 60.52 | 60.97 | 60.45 | 60.80 | 60.80 | 2.54% | 13,378 |
| Sep 26, 2025 | 59.38 | 60.19 | 59.30 | 59.30 | 59.30 | -0.80% | 36,752 |
| Sep 25, 2025 | 59.90 | 59.90 | 59.40 | 59.78 | 59.78 | -0.18% | 23,072 |
| Sep 24, 2025 | 59.38 | 60.32 | 59.38 | 59.89 | 59.89 | 1.72% | 18,381 |
| Sep 23, 2025 | 59.04 | 59.31 | 58.76 | 58.88 | 58.88 | 0.49% | 15,406 |
| Sep 22, 2025 | 58.32 | 58.80 | 58.24 | 58.59 | 58.59 | 1.35% | 16,621 |
| Sep 19, 2025 | 56.95 | 57.93 | 56.95 | 57.81 | 57.81 | 1.17% | 14,290 |
| Sep 18, 2025 | 57.46 | 57.53 | 56.80 | 57.14 | 57.14 | -1.27% | 31,615 |
| Sep 17, 2025 | 57.73 | 58.45 | 57.73 | 57.88 | 57.87 | -0.07% | 9,789 |
| Sep 16, 2025 | 58.43 | 58.43 | 57.73 | 57.92 | 57.92 | -0.89% | 35,381 |
| Sep 15, 2025 | 58.04 | 58.56 | 57.90 | 58.44 | 58.44 | 1.15% | 38,314 |
| Sep 12, 2025 | 57.72 | 57.97 | 57.58 | 57.77 | 57.77 | 0.38% | 19,851 |
| Sep 11, 2025 | 57.00 | 57.59 | 57.00 | 57.55 | 57.55 | 1.94% | 15,191 |
| Sep 10, 2025 | 55.99 | 56.48 | 55.99 | 56.45 | 56.45 | 0.80% | 4,837 |
| Sep 9, 2025 | 56.91 | 56.91 | 55.82 | 56.00 | 56.00 | -1.14% | 16,197 |
| Sep 8, 2025 | 56.55 | 56.73 | 56.35 | 56.65 | 56.65 | 0.26% | 10,460 |
| Sep 5, 2025 | 55.96 | 56.50 | 55.76 | 56.50 | 56.50 | 1.38% | 12,866 |
| Sep 4, 2025 | 55.69 | 55.79 | 55.30 | 55.73 | 55.73 | -0.50% | 10,508 |
| Sep 3, 2025 | 55.08 | 56.12 | 55.08 | 56.01 | 56.01 | 2.00% | 52,271 |
| Sep 2, 2025 | 53.92 | 54.99 | 53.80 | 54.91 | 54.91 | 2.06% | 52,944 |
| Aug 29, 2025 | 53.47 | 54.00 | 53.47 | 53.80 | 53.80 | 0.71% | 42,060 |
| Aug 28, 2025 | 52.97 | 53.42 | 52.97 | 53.42 | 53.42 | 0.85% | 8,486 |
| Aug 27, 2025 | 52.86 | 52.99 | 52.46 | 52.97 | 52.97 | -0.79% | 9,355 |
| Aug 26, 2025 | 53.16 | 53.39 | 53.10 | 53.39 | 53.39 | 0.87% | 18,190 |
| Aug 25, 2025 | 53.20 | 53.44 | 52.93 | 52.93 | 52.93 | -0.56% | 12,705 |
| Aug 22, 2025 | 51.83 | 53.44 | 51.83 | 53.23 | 53.23 | 2.35% | 34,759 |
| Aug 21, 2025 | 51.38 | 52.01 | 51.38 | 52.01 | 52.01 | 0.50% | 6,807 |
| Aug 20, 2025 | 51.57 | 51.75 | 51.46 | 51.75 | 51.75 | 0.14% | 5,285 |
| Aug 19, 2025 | 52.39 | 52.39 | 51.59 | 51.68 | 51.68 | -1.34% | 15,879 |
| Aug 18, 2025 | 52.30 | 52.39 | 52.07 | 52.38 | 52.38 | 0.36% | 7,791 |
| Aug 15, 2025 | 51.93 | 52.30 | 51.93 | 52.19 | 52.19 | 0.47% | 8,706 |
| Aug 14, 2025 | 51.60 | 51.95 | 51.52 | 51.95 | 51.95 | -0.40% | 15,360 |
| Aug 13, 2025 | 52.11 | 52.50 | 51.96 | 52.16 | 52.16 | 0.79% | 13,063 |
| Aug 12, 2025 | 51.14 | 51.80 | 51.14 | 51.75 | 51.75 | 1.21% | 9,755 |
| Aug 11, 2025 | 51.74 | 51.74 | 50.97 | 51.13 | 51.13 | -1.14% | 15,048 |
| Aug 8, 2025 | 51.02 | 51.81 | 51.02 | 51.72 | 51.72 | 2.00% | 14,888 |
| Aug 7, 2025 | 50.37 | 50.79 | 50.37 | 50.71 | 50.71 | 1.04% | 20,810 |
| Aug 6, 2025 | 49.98 | 50.18 | 49.98 | 50.18 | 50.18 | 0.97% | 5,423 |
| Aug 5, 2025 | 49.50 | 49.83 | 49.47 | 49.70 | 49.70 | 0.87% | 8,115 |
| Aug 4, 2025 | 48.69 | 49.38 | 48.69 | 49.27 | 49.27 | 1.90% | 6,407 |
| Aug 1, 2025 | 48.31 | 48.64 | 48.25 | 48.35 | 48.35 | -0.62% | 10,613 |
| Jul 31, 2025 | 47.95 | 48.65 | 47.95 | 48.65 | 48.65 | 1.38% | 13,302 |
| Jul 30, 2025 | 49.00 | 49.00 | 47.82 | 47.99 | 47.99 | -2.93% | 12,850 |
| Jul 29, 2025 | 49.14 | 49.44 | 49.04 | 49.44 | 49.44 | 0.59% | 5,806 |
| Jul 28, 2025 | 49.50 | 49.50 | 48.92 | 49.15 | 49.15 | -0.93% | 7,273 |
| Jul 25, 2025 | 49.78 | 49.78 | 49.17 | 49.61 | 49.61 | -0.74% | 42,423 |
| Jul 24, 2025 | 49.93 | 49.98 | 49.63 | 49.98 | 49.98 | -0.64% | 6,979 |
| Jul 23, 2025 | 49.82 | 50.30 | 49.68 | 50.30 | 50.30 | 1.51% | 7,206 |
| Jul 22, 2025 | 49.47 | 49.62 | 49.30 | 49.55 | 49.55 | 1.27% | 4,663 |
| Jul 21, 2025 | 48.84 | 48.99 | 48.75 | 48.93 | 48.93 | 1.26% | 7,158 |
| Jul 18, 2025 | 48.30 | 48.40 | 48.19 | 48.32 | 48.32 | 0.25% | 12,200 |
| Jul 17, 2025 | 47.90 | 48.31 | 47.73 | 48.20 | 48.20 | 0.41% | 24,140 |