MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPP — iShares MSCI Pacific ex Japan ETF
NYSE ArcaiShares MSCI Pacific ex Japan ETF
$54.71
+0.06(+0.11%)
- O
- 54.76
- H
- 54.91
- L
- 54.49
- V
- 242.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.71
Period Return+23%
Period High$58.56
Period Low$44.12
Avg Daily Volume350.8K
Total Trading Days365
EPP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.76 | $54.91 | $54.49 | $54.71 | +$0.06 | +0.11% | 242,759 | $54.68 | $54.49 $54.91 |
| Oct 1, 2026 | $54.57 | $54.67 | $54.24 | $54.65 | $-0.38 | -0.69% | 286,265 | $54.45 | $54.24 $54.67 |
| Sep 30, 2026 | $55.37 | $55.49 | $54.99 | $55.03 | $-0.17 | -0.31% | 287,874 | $55.21 | $54.99 $55.49 |
| Sep 29, 2026 | $55.34 | $55.34 | $54.93 | $55.20 | $-0.30 | -0.54% | 258,332 | $55.12 | $54.93 $55.34 |
| Sep 28, 2026 | $55.50 | $55.75 | $55.32 | $55.50 | +$0.19 | +0.34% | 212,383 | $55.51 | $55.32 $55.75 |
| Sep 25, 2026 | $55.25 | $55.43 | $55.05 | $55.31 | +$0.13 | +0.24% | 256,109 | $55.23 | $55.05 $55.43 |
| Sep 24, 2026 | $55.30 | $55.46 | $54.98 | $55.18 | $-0.09 | -0.16% | 256,604 | $55.21 | $54.98 $55.46 |
| Sep 23, 2026 | $55.70 | $55.70 | $55.10 | $55.27 | $-1.12 | -1.99% | 283,115 | $55.32 | $55.10 $55.70 |
| Sep 22, 2026 | $56.47 | $56.53 | $56.11 | $56.39 | +$0.13 | +0.23% | 176,811 | $56.35 | $56.11 $56.53 |
| Sep 21, 2026 | $56.31 | $56.34 | $56.09 | $56.26 | +$0.57 | +1.02% | 124,694 | $56.22 | $56.09 $56.34 |
| Sep 18, 2026 | $55.57 | $55.70 | $55.43 | $55.69 | $-0.48 | -0.85% | 123,328 | $55.54 | $55.43 $55.70 |
| Sep 17, 2026 | $56.20 | $56.22 | $55.97 | $56.17 | +$0.93 | +1.68% | 255,111 | $56.16 | $55.97 $56.22 |
| Sep 16, 2026 | $55.76 | $55.76 | $54.94 | $55.24 | $-0.69 | -1.23% | 206,951 | $55.46 | $54.94 $55.76 |
| Sep 15, 2026 | $55.98 | $55.98 | $55.75 | $55.93 | $-0.46 | -0.82% | 183,412 | $55.87 | $55.75 $55.98 |
| Sep 14, 2026 | $56.27 | $56.63 | $56.07 | $56.39 | $-0.16 | -0.28% | 172,283 | $56.38 | $56.07 $56.63 |
| Sep 11, 2026 | $56.80 | $56.84 | $56.49 | $56.55 | +$0.33 | +0.59% | 122,567 | $56.63 | $56.49 $56.84 |
| Sep 10, 2026 | $56.34 | $56.45 | $56.12 | $56.22 | $-0.89 | -1.56% | 158,531 | $56.28 | $56.12 $56.45 |
| Sep 9, 2026 | $57.47 | $57.52 | $57.04 | $57.11 | $-0.73 | -1.26% | 169,567 | $57.19 | $57.04 $57.52 |
| Sep 8, 2026 | $57.97 | $58.01 | $57.79 | $57.84 | $-0.46 | -0.79% | 124,211 | $57.89 | $57.79 $58.01 |
| Sep 4, 2026 | $58.18 | $58.39 | $58.13 | $58.30 | +$0.00 | +0.00% | 148,813 | $58.26 | $58.13 $58.39 |
| Sep 3, 2026 | $58.18 | $58.37 | $58.03 | $58.30 | +$0.49 | +0.85% | 171,634 | $58.21 | $58.03 $58.37 |
| Sep 2, 2026 | $57.64 | $57.83 | $57.64 | $57.81 | +$0.71 | +1.24% | 110,907 | $57.74 | $57.64 $57.83 |
| Sep 1, 2026 | $57.43 | $57.63 | $57.07 | $57.10 | $-0.69 | -1.19% | 248,524 | $57.32 | $57.07 $57.63 |
| Aug 31, 2026 | $58.03 | $58.03 | $57.75 | $57.79 | +$0.07 | +0.12% | 319,473 | $57.81 | $57.75 $58.03 |
| Aug 28, 2026 | $58.17 | $58.19 | $57.54 | $57.72 | $-0.15 | -0.26% | 238,857 | $57.75 | $57.54 $58.19 |
| Aug 27, 2026 | $57.74 | $57.88 | $57.56 | $57.87 | $-0.11 | -0.19% | 129,095 | $57.73 | $57.56 $57.88 |
| Aug 26, 2026 | $58.23 | $58.27 | $57.95 | $57.98 | $-0.57 | -0.97% | 103,613 | $58.08 | $57.95 $58.27 |
| Aug 25, 2026 | $58.27 | $58.56 | $58.22 | $58.55 | +$0.65 | +1.12% | 166,457 | $58.40 | $58.22 $58.56 |
| Aug 24, 2026 | $57.87 | $58.03 | $57.83 | $57.90 | $-0.18 | -0.31% | 266,353 | $57.92 | $57.83 $58.03 |
| Aug 21, 2026 | $57.96 | $58.15 | $57.84 | $58.08 | +$0.66 | +1.15% | 139,686 | $58.06 | $57.84 $58.15 |