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 48.31
  • Currency US$
  • Change -1.01
  • Percent Change -2.048 %
  • Volume 289,539
  • Wed Sep 17, 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: 48.31 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 48.79 48.22 48.75 48.31 289,539
Sep 16 49.45 48.62 48.70 49.32 982,294
Sep 15 49.33 48.94 49.25 49.00 1,285,277
Sep 12 49.81 49.48 49.80 49.57 282,684
Sep 11 50.09 49.89 50.00 50.02 261,109
Sep 10 50.58 50.25 50.43 50.57 242,873
Sep 9 51.00 50.52 50.91 50.65 773,297
Sep 8 51.28 50.82 51.21 50.87 156,259
Sep 5 51.52 51.19 51.32 51.52 323,509
Sep 4 51.94 51.50 51.88 51.62 349,743
Sep 3 51.84 51.66 51.78 51.74 239,000
Sep 2 51.27 51.08 51.10 51.19 2,023,746
Aug 29 51.30 51.09 51.30 51.12 717,559
Aug 28 51.31 51.18 51.30 51.30 228,778
Aug 27 51.53 51.44 51.50 51.48 199,696
Aug 26 51.48 51.33 51.35 51.34 191,110
Aug 25 51.40 51.30 51.33 51.35 153,217
Aug 22 51.41 51.16 51.33 51.23 264,902
Aug 21 51.42 51.29 51.35 51.34 256,014
Aug 20 51.68 51.37 51.39 51.51 857,911
Aug 19 51.30 51.11 51.21 51.23 1,115,514
Aug 18 51.02 50.78 50.80 51.00 355,393
Aug 15 50.81 50.40 50.67 50.71 390,188
Aug 14 50.77 50.56 50.60 50.77 213,884
Aug 13 50.53 50.41 50.42 50.49 178,087
Aug 12 50.17 50.00 50.07 50.14 175,407
Aug 11 49.94 49.78 49.86 49.90 252,342
Aug 8 49.79 49.49 49.61 49.74 419,600
Aug 7 50.06 49.66 50.03 49.74 390,496
Aug 6 50.36 49.99 49.99 50.22 517,742
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.