iShares MSCI Peru and Global Exposure ETF (EPU)
NYSEARCA: EPU · Real-Time Price · USD
83.40
+0.59 (0.71%)
At close: Jun 26, 2026, 4:00 PM EDT
83.13
-0.27 (-0.32%)
After-hours: Jun 26, 2026, 8:00 PM EDT
EPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 82.69 | 84.44 | 82.69 | 83.40 | 83.40 | 0.71% | 16,027 |
| Jun 25, 2026 | 83.58 | 84.27 | 82.22 | 82.81 | 82.81 | -0.14% | 112,627 |
| Jun 24, 2026 | 82.90 | 83.46 | 82.45 | 82.93 | 82.93 | -1.71% | 78,537 |
| Jun 23, 2026 | 84.80 | 85.16 | 83.85 | 84.37 | 84.37 | -3.70% | 39,002 |
| Jun 22, 2026 | 87.70 | 88.15 | 87.11 | 87.61 | 87.61 | -0.24% | 77,673 |
| Jun 18, 2026 | 88.97 | 88.99 | 87.13 | 87.83 | 87.83 | -1.19% | 60,737 |
| Jun 17, 2026 | 88.52 | 91.37 | 88.38 | 88.88 | 88.88 | 0.87% | 83,705 |
| Jun 16, 2026 | 87.41 | 88.27 | 87.15 | 88.11 | 88.11 | 0.66% | 60,616 |
| Jun 15, 2026 | 88.35 | 89.19 | 87.19 | 87.53 | 87.53 | 1.62% | 107,829 |
| Jun 12, 2026 | 86.42 | 87.77 | 86.24 | 87.56 | 86.14 | 2.12% | 46,841 |
| Jun 11, 2026 | 81.81 | 85.74 | 81.81 | 85.74 | 84.35 | 5.60% | 45,923 |
| Jun 10, 2026 | 81.18 | 82.93 | 80.31 | 81.19 | 79.87 | -1.59% | 96,520 |
| Jun 9, 2026 | 80.65 | 83.62 | 80.39 | 82.50 | 81.16 | 5.53% | 353,684 |
| Jun 8, 2026 | 79.20 | 79.24 | 77.04 | 78.18 | 76.91 | -0.48% | 103,446 |
| Jun 5, 2026 | 81.76 | 81.76 | 78.48 | 78.56 | 77.28 | -6.28% | 96,370 |
| Jun 4, 2026 | 83.74 | 84.29 | 83.24 | 83.82 | 82.46 | -0.17% | 84,466 |
| Jun 3, 2026 | 86.17 | 86.17 | 83.89 | 83.96 | 82.60 | -2.58% | 77,124 |
| Jun 2, 2026 | 86.16 | 86.87 | 85.82 | 86.18 | 84.78 | 0.35% | 170,930 |
| Jun 1, 2026 | 85.28 | 85.93 | 84.08 | 85.88 | 84.49 | 0.13% | 275,496 |
| May 29, 2026 | 85.29 | 86.47 | 84.75 | 85.77 | 84.38 | 0.80% | 65,540 |
| May 28, 2026 | 84.12 | 85.57 | 83.70 | 85.09 | 83.71 | 0.48% | 26,537 |
| May 27, 2026 | 85.24 | 85.47 | 84.61 | 84.68 | 83.31 | -1.55% | 94,871 |
| May 26, 2026 | 84.08 | 86.01 | 84.02 | 86.01 | 84.61 | 4.13% | 32,045 |
| May 22, 2026 | 83.32 | 83.32 | 82.10 | 82.60 | 81.26 | -1.09% | 19,816 |
| May 21, 2026 | 81.21 | 83.92 | 81.02 | 83.51 | 82.15 | 1.80% | 26,050 |
| May 20, 2026 | 80.00 | 82.44 | 80.00 | 82.03 | 80.70 | 3.43% | 41,593 |
| May 19, 2026 | 79.30 | 79.96 | 78.60 | 79.31 | 78.02 | -1.13% | 89,793 |
| May 18, 2026 | 80.82 | 81.22 | 79.27 | 80.22 | 78.92 | 0.26% | 23,404 |
| May 15, 2026 | 80.77 | 81.45 | 79.55 | 80.01 | 78.71 | -4.63% | 42,205 |
| May 14, 2026 | 84.51 | 84.51 | 83.10 | 83.89 | 82.53 | -0.76% | 25,947 |
| May 13, 2026 | 84.53 | 85.01 | 83.82 | 84.53 | 83.16 | 0.39% | 203,261 |
| May 12, 2026 | 82.55 | 84.35 | 81.96 | 84.20 | 82.83 | 0.50% | 29,979 |
| May 11, 2026 | 84.05 | 84.84 | 83.61 | 83.78 | 82.42 | 0.54% | 77,829 |
| May 8, 2026 | 82.70 | 83.52 | 82.70 | 83.33 | 81.98 | 1.82% | 34,220 |
| May 7, 2026 | 83.13 | 83.75 | 81.61 | 81.84 | 80.51 | - | 97,607 |
| May 6, 2026 | 81.34 | 82.23 | 81.02 | 81.84 | 80.51 | 4.18% | 119,868 |
| May 5, 2026 | 78.85 | 79.16 | 78.30 | 78.56 | 77.28 | 0.90% | 63,235 |
| May 4, 2026 | 78.56 | 78.56 | 77.39 | 77.86 | 76.60 | -1.07% | 207,547 |
| May 1, 2026 | 79.03 | 79.65 | 78.53 | 78.70 | 77.42 | -0.84% | 248,127 |
| Apr 30, 2026 | 78.81 | 79.37 | 78.14 | 79.37 | 78.08 | 2.33% | 45,170 |
| Apr 29, 2026 | 78.41 | 78.81 | 77.38 | 77.56 | 76.30 | -1.52% | 49,299 |
| Apr 28, 2026 | 79.44 | 79.76 | 78.38 | 78.76 | 77.48 | -2.28% | 51,734 |
| Apr 27, 2026 | 81.84 | 81.86 | 80.51 | 80.60 | 79.29 | -1.09% | 50,793 |
| Apr 24, 2026 | 81.96 | 82.37 | 81.17 | 81.49 | 80.17 | 0.09% | 41,367 |
| Apr 23, 2026 | 82.66 | 83.71 | 80.80 | 81.42 | 80.10 | -2.35% | 76,845 |
| Apr 22, 2026 | 83.71 | 83.93 | 82.97 | 83.38 | 82.03 | 1.66% | 35,162 |
| Apr 21, 2026 | 84.42 | 85.20 | 82.02 | 82.02 | 80.69 | -3.30% | 47,653 |
| Apr 20, 2026 | 85.10 | 85.21 | 84.37 | 84.82 | 83.44 | -0.41% | 43,322 |
| Apr 17, 2026 | 86.16 | 86.42 | 85.03 | 85.17 | 83.79 | 0.61% | 127,845 |
| Apr 16, 2026 | 83.29 | 84.74 | 83.29 | 84.65 | 83.28 | 2.15% | 61,398 |
| Apr 15, 2026 | 86.71 | 86.73 | 82.78 | 82.87 | 81.52 | -4.85% | 200,658 |
| Apr 14, 2026 | 88.38 | 88.38 | 86.86 | 87.09 | 85.68 | -0.56% | 110,341 |
| Apr 13, 2026 | 85.57 | 87.92 | 85.52 | 87.58 | 86.16 | 2.19% | 106,751 |
| Apr 10, 2026 | 86.59 | 87.19 | 85.51 | 85.70 | 84.31 | -0.28% | 147,301 |
| Apr 9, 2026 | 85.29 | 86.13 | 84.73 | 85.94 | 84.54 | 0.42% | 39,722 |
| Apr 8, 2026 | 85.87 | 86.49 | 84.93 | 85.58 | 84.19 | 4.72% | 97,382 |
| Apr 7, 2026 | 81.85 | 82.60 | 80.36 | 81.73 | 80.40 | -0.31% | 125,522 |
| Apr 6, 2026 | 81.75 | 82.43 | 81.50 | 81.98 | 80.65 | 0.51% | 42,509 |
| Apr 2, 2026 | 79.35 | 82.13 | 79.35 | 81.56 | 80.24 | -1.33% | 65,605 |
| Apr 1, 2026 | 82.28 | 83.68 | 81.61 | 82.66 | 81.32 | 2.42% | 87,576 |
| Mar 31, 2026 | 77.60 | 81.07 | 77.54 | 80.71 | 79.40 | 5.99% | 83,446 |
| Mar 30, 2026 | 77.68 | 77.68 | 75.56 | 76.15 | 74.91 | -0.69% | 92,335 |
| Mar 27, 2026 | 76.64 | 77.98 | 76.36 | 76.68 | 75.43 | -0.04% | 73,682 |
| Mar 26, 2026 | 77.12 | 78.10 | 76.71 | 76.71 | 75.46 | -2.86% | 40,318 |
| Mar 25, 2026 | 79.09 | 79.49 | 78.62 | 78.97 | 77.69 | 2.51% | 74,074 |
| Mar 24, 2026 | 75.73 | 77.41 | 75.35 | 77.04 | 75.79 | 0.12% | 65,214 |
| Mar 23, 2026 | 75.76 | 78.59 | 75.70 | 76.95 | 75.70 | 3.61% | 215,149 |
| Mar 20, 2026 | 76.35 | 76.44 | 73.67 | 74.27 | 73.06 | -3.08% | 115,846 |
| Mar 19, 2026 | 75.72 | 76.82 | 74.79 | 76.63 | 75.39 | -2.07% | 106,845 |
| Mar 18, 2026 | 80.32 | 80.61 | 78.25 | 78.25 | 76.98 | -4.35% | 63,202 |
| Mar 17, 2026 | 82.02 | 83.03 | 81.65 | 81.81 | 80.48 | 0.43% | 55,140 |
| Mar 16, 2026 | 81.00 | 82.25 | 80.93 | 81.46 | 80.14 | 1.74% | 196,313 |
| Mar 13, 2026 | 82.70 | 82.71 | 80.07 | 80.07 | 78.77 | -2.29% | 127,021 |
| Mar 12, 2026 | 84.59 | 84.65 | 81.93 | 81.95 | 80.62 | -3.21% | 90,716 |
| Mar 11, 2026 | 86.27 | 86.27 | 84.23 | 84.67 | 83.30 | -2.53% | 209,165 |
| Mar 10, 2026 | 85.08 | 87.87 | 85.06 | 86.87 | 85.46 | 3.45% | 87,086 |
| Mar 9, 2026 | 81.99 | 84.11 | 80.39 | 83.97 | 82.61 | 0.94% | 177,450 |
| Mar 6, 2026 | 83.10 | 84.16 | 81.93 | 83.19 | 81.84 | -1.81% | 83,849 |
| Mar 5, 2026 | 86.81 | 86.81 | 83.45 | 84.72 | 83.34 | -4.45% | 181,446 |
| Mar 4, 2026 | 88.66 | 88.96 | 87.80 | 88.67 | 87.23 | 1.28% | 54,515 |
| Mar 3, 2026 | 88.52 | 88.67 | 84.40 | 87.55 | 86.13 | -6.24% | 255,256 |
| Mar 2, 2026 | 92.90 | 93.38 | 91.81 | 93.38 | 91.86 | -0.49% | 160,431 |
| Feb 27, 2026 | 93.78 | 95.11 | 93.39 | 93.84 | 92.32 | 0.41% | 135,410 |
| Feb 26, 2026 | 92.32 | 93.59 | 91.15 | 93.46 | 91.94 | 0.10% | 97,623 |
| Feb 25, 2026 | 93.15 | 94.24 | 92.77 | 93.37 | 91.85 | 1.29% | 100,969 |
| Feb 24, 2026 | 90.12 | 92.28 | 89.66 | 92.18 | 90.68 | 1.68% | 142,991 |
| Feb 23, 2026 | 89.97 | 91.27 | 89.69 | 90.66 | 89.19 | 1.12% | 92,893 |
| Feb 20, 2026 | 88.04 | 89.66 | 87.60 | 89.66 | 88.20 | 1.74% | 168,353 |
| Feb 19, 2026 | 86.41 | 88.13 | 85.74 | 88.13 | 86.70 | 1.80% | 204,573 |
| Feb 18, 2026 | 86.17 | 87.42 | 85.97 | 86.57 | 85.17 | 1.96% | 106,608 |
| Feb 17, 2026 | 85.47 | 85.47 | 83.68 | 84.91 | 83.53 | -2.03% | 648,465 |
| Feb 13, 2026 | 86.27 | 87.02 | 84.12 | 86.67 | 85.26 | -0.41% | 138,564 |
| Feb 12, 2026 | 90.56 | 90.56 | 87.03 | 87.03 | 85.62 | -3.35% | 136,404 |
| Feb 11, 2026 | 90.49 | 90.80 | 88.84 | 90.05 | 88.59 | 0.69% | 126,679 |
| Feb 10, 2026 | 90.65 | 90.75 | 89.18 | 89.43 | 87.98 | -1.81% | 113,396 |
| Feb 9, 2026 | 88.52 | 91.21 | 88.52 | 91.08 | 89.60 | 3.32% | 413,242 |
| Feb 6, 2026 | 86.84 | 88.21 | 86.76 | 88.15 | 86.72 | 3.50% | 98,921 |
| Feb 5, 2026 | 86.61 | 87.38 | 85.17 | 85.17 | 83.79 | -3.63% | 144,178 |
| Feb 4, 2026 | 92.20 | 92.35 | 87.08 | 88.38 | 86.94 | -3.23% | 319,696 |
| Feb 3, 2026 | 89.85 | 92.14 | 89.61 | 91.33 | 89.85 | 4.50% | 185,329 |