Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ex Japan Ishares MSCI ETF (NY: EPP )

45.26 +0.32 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.70 10.78 10.70 10.78 69,199 +0.16(+1.52%)
May 29, 2003 10.68 10.73 10.62 10.62 150,110 -0.07(-0.68%)
May 28, 2003 10.61 10.71 10.60 10.69 268,814 -0.09(-0.85%)
May 27, 2003 10.70 10.80 10.69 10.78 38,326 +0.13(+1.20%)
May 23, 2003 10.67 10.67 10.62 10.65 12,775 +0.11(+1.05%)
May 22, 2003 10.53 10.60 10.50 10.54 53,230 +0.11(+1.06%)
May 21, 2003 10.39 10.44 10.35 10.43 112,316 +0.08(+0.78%)
May 20, 2003 10.33 10.38 10.33 10.35 375,276 +0.02(+0.24%)
May 19, 2003 10.33 10.43 10.33 10.33 89,959 -0.10(-0.92%)
May 16, 2003 10.43 10.44 10.39 10.42 70,796 +0.04(+0.38%)
May 15, 2003 10.42 10.42 10.34 10.38 102,735 -0.04(-0.36%)
May 14, 2003 10.38 10.42 10.34 10.42 25,018 -0.02(-0.16%)
May 13, 2003 10.45 10.49 10.42 10.44 97,412 -0.10(-0.93%)
May 12, 2003 10.33 10.54 10.33 10.54 450,863 +0.17(+1.69%)
May 09, 2003 10.23 10.36 10.23 10.36 57,489 +0.20(+1.94%)
May 08, 2003 10.15 10.24 10.15 10.16 25,550 -0.06(-0.61%)
May 07, 2003 10.24 10.24 10.19 10.23 85,701 -0.05(-0.44%)
May 06, 2003 10.18 10.30 10.18 10.27 118,172 +0.06(+0.55%)
May 05, 2003 10.17 10.22 10.16 10.21 50,569 +0.04(+0.42%)
May 02, 2003 10.10 10.17 10.10 10.17 36,729 +0.05(+0.45%)
May 01, 2003 10.07 10.13 10.07 10.13 7,984 +0.05(+0.50%)
Apr 30, 2003 10.01 10.12 10.01 10.07 38,326 -0.05(-0.45%)
Apr 29, 2003 10.06 10.12 10.03 10.12 142,125 +0.18(+1.83%)
Apr 28, 2003 9.863 9.981 9.863 9.938 108,058 +0.17(+1.69%)
Apr 25, 2003 9.910 9.910 9.773 9.773 101,138 -0.17(-1.66%)
Apr 24, 2003 10.00 10.00 9.900 9.938 647,817 -0.13(-1.29%)
Apr 23, 2003 10.05 10.07 10.02 10.07 79,313 -0.07(-0.67%)
Apr 22, 2003 10.000 10.14 9.966 10.14 55,892 +0.25(+2.53%)
Apr 21, 2003 9.925 9.927 9.848 9.885 55,359 -0.05(-0.53%)
Apr 17, 2003 9.863 9.953 9.863 9.938 44,713 +0.14(+1.48%)
Apr 16, 2003 9.927 9.927 9.793 9.793 37,261 -0.04(-0.36%)
Apr 15, 2003 9.825 9.833 9.801 9.829 375,808 +0.03(+0.35%)
Apr 14, 2003 9.750 9.795 9.709 9.795 29,809 +0.01(+0.10%)
Apr 11, 2003 9.825 9.825 9.722 9.786 72,925 +0.03(+0.29%)
Apr 10, 2003 9.750 9.758 9.694 9.758 61,215 +0.05(+0.52%)
Apr 09, 2003 9.712 9.767 9.697 9.707 60,150 -0.08(-0.84%)
Apr 08, 2003 9.780 9.797 9.750 9.789 193,759 +0.00(+0.00%)
Apr 07, 2003 9.945 9.953 9.789 9.789 54,827 -0.03(-0.33%)
Apr 04, 2003 9.769 9.821 9.750 9.821 138,932 +0.17(+1.75%)
Apr 03, 2003 9.714 9.714 9.602 9.652 49,504 -0.12(-1.21%)
Apr 02, 2003 9.718 9.771 9.679 9.771 50,569 +0.10(+0.99%)
Apr 01, 2003 9.634 9.675 9.611 9.675 23,421 +0.00(+0.02%)
Mar 31, 2003 9.603 9.673 9.564 9.673 226,230 -0.07(-0.68%)
Mar 28, 2003 9.746 9.746 9.731 9.739 31,406 +0.03(+0.31%)
Mar 27, 2003 9.712 9.712 9.658 9.709 13,839 -0.06(-0.60%)
Mar 26, 2003 9.758 9.767 9.686 9.767 55,892 +0.07(+0.72%)
Mar 25, 2003 9.622 9.703 9.622 9.697 78,781 +0.22(+2.30%)
Mar 24, 2003 9.555 9.596 9.478 9.479 101,670 -0.21(-2.21%)
Mar 21, 2003 9.720 9.720 9.679 9.694 152,239 +0.01(+0.14%)
Mar 20, 2003 9.656 9.711 9.581 9.681 78,249 +0.09(+0.90%)
Mar 19, 2003 9.645 9.654 9.570 9.594 46,310 +0.08(+0.85%)
Mar 18, 2003 9.525 9.541 9.468 9.513 532,306 +0.13(+1.38%)
Mar 17, 2003 9.226 9.380 9.224 9.384 128,818 +0.07(+0.71%)
Mar 14, 2003 9.365 9.382 9.310 9.318 133,076 +0.03(+0.32%)
Mar 13, 2003 9.158 9.288 9.128 9.288 348,128 +0.09(+0.94%)
Mar 12, 2003 9.215 9.215 9.151 9.201 110,719 -0.07(-0.79%)
Mar 11, 2003 9.316 9.316 9.273 9.275 51,633 -0.05(-0.58%)
Mar 10, 2003 9.357 9.399 9.329 9.329 42,584 -0.11(-1.12%)
Mar 07, 2003 9.506 9.506 9.433 9.434 56,956 -0.13(-1.37%)
Mar 06, 2003 9.694 9.694 9.534 9.566 36,196 -0.11(-1.18%)
Mar 05, 2003 9.592 9.681 9.592 9.681 12,243 +0.02(+0.19%)
Mar 04, 2003 9.692 9.692 9.639 9.662 15,969 -0.03(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.