The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares MSCI Pacf exJap E.T.F.

  • EPP
  • NYSE
  • Financial Services
  • Latest 50.64
  • Currency US$
  • Change -0.49
  • Percent Change -0.958 %
  • Volume 569,472
  • Thu Jul 31, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 50.64 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 51.02 50.61 51.02 50.64 569,472
Jul 30 51.30 50.96 51.15 51.13 220,681
Jul 29 51.22 51.05 51.16 51.07 705,710
Jul 28 51.00 50.70 50.96 50.99 399,647
Jul 25 51.00 50.75 51.00 50.85 145,656
Jul 24 51.13 50.98 51.13 51.04 353,546
Jul 23 51.09 50.98 51.00 51.08 151,831
Jul 22 50.69 50.58 50.58 50.59 158,516
Jul 21 50.29 50.06 50.19 50.22 179,864
Jul 18 50.38 50.08 50.08 50.33 166,192
Jul 17 50.20 49.72 50.13 49.72 145,466
Jul 16 50.26 50.10 50.10 50.24 160,004
Jul 15 50.09 49.78 50.00 49.97 229,285
Jul 14 50.28 50.15 50.28 50.20 154,045
Jul 11 50.04 49.86 49.86 50.00 315,101
Jul 10 49.60 48.97 49.16 49.58 214,113
Jul 9 49.80 49.56 49.58 49.74 347,559
Jul 8 49.99 49.75 49.99 49.88 556,975
Jul 7 50.05 49.94 49.94 50.05 486,954
Jul 3 50.08 49.75 49.81 50.04 576,749
Jul 2 50.04 49.81 49.81 50.00 812,725
Jul 1 49.54 49.16 49.20 49.50 955,043
Jun 30 49.39 49.14 49.26 49.25 683,548
Jun 27 49.73 49.43 49.54 49.73 178,879
Jun 26 49.67 49.39 49.47 49.67 286,864
Jun 25 49.07 48.77 48.79 49.05 383,945
Jun 24 49.98 49.54 49.89 49.54 899,140
Jun 23 50.05 49.90 49.99 50.04 391,453
Jun 20 50.10 49.87 50.10 49.94 418,956
Jun 19 50.26 50.08 50.26 50.16 583,358
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.