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 51.12
  • Currency US$
  • Change -0.18
  • Percent Change -0.351 %
  • Volume 717,559
  • Fri Aug 29, 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: 51.12 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 5 50.35 49.97 50.32 50.04 1,046,123
Aug 4 50.70 50.32 50.38 50.65 287,549
Aug 1 50.65 50.32 50.52 50.47 932,326
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
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.