iShares MSCI Pacific ex Japan ETF (EPP)

EPP
🏛️ Vereinigte Staaten →
51.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 50.82 50.82 50.82 50.82 2.3K
09:31 50.83 50.83 50.83 50.83 1.3K
09:32 50.87 50.87 50.87 50.87 0.5K
09:35 50.90 50.90 50.90 50.90 5.0K
09:39 50.85 50.85 50.85 50.85 2.0K
09:41 50.87 50.87 50.87 50.87 0.9K
09:43 50.90 50.91 50.90 50.90 2.3K
09:44 50.91 50.91 50.89 50.89 1.7K
09:45 50.87 50.87 50.87 50.87 0.9K
09:48 50.90 50.92 50.90 50.90 1.8K
09:50 50.91 50.91 50.91 50.91 1.6K
09:51 50.89 50.89 50.89 50.89 0.7K
09:53 50.90 50.90 50.90 50.90 0.1K
09:54 50.90 50.90 50.90 50.90 0.2K
09:56 50.89 50.89 50.89 50.89 0.3K
09:57 50.89 50.89 50.89 50.89 0.4K
09:59 50.89 50.89 50.89 50.89 0.3K
10:00 50.92 50.92 50.92 50.92 0.4K
10:01 50.94 50.94 50.94 50.94 1.3K
10:07 50.85 50.85 50.85 50.85 0.1K
10:08 50.87 50.87 50.87 50.87 1.6K
10:14 50.85 50.85 50.85 50.85 1.7K
10:15 50.83 50.84 50.83 50.84 0.3K
10:17 50.86 50.86 50.86 50.86 0.3K
10:18 50.85 50.85 50.85 50.85 0.2K
10:19 50.85 50.85 50.84 50.84 2.8K
10:21 50.82 50.82 50.82 50.82 1.7K
10:23 50.83 50.83 50.83 50.83 5.1K
10:25 50.81 50.81 50.78 50.78 0.5K
10:26 50.77 50.77 50.77 50.77 0.6K
10:27 50.77 50.77 50.77 50.77 0.8K
10:30 50.78 50.78 50.78 50.78 0.5K
10:36 50.79 50.79 50.78 50.78 0.4K
10:39 50.84 50.84 50.84 50.84 0.4K
10:41 50.86 50.86 50.86 50.86 0.2K
10:43 50.87 50.87 50.87 50.87 1.7K
10:47 50.85 50.85 50.85 50.85 0.2K
10:48 50.87 50.87 50.87 50.87 0.4K
10:49 50.87 50.87 50.87 50.87 0.1K
10:51 50.85 50.85 50.85 50.85 0.7K
10:53 50.84 50.84 50.84 50.84 0.4K
10:56 50.83 50.83 50.83 50.83 2.2K
11:03 50.84 50.84 50.84 50.84 0.3K
11:04 50.86 50.86 50.86 50.86 0.2K
11:05 50.84 50.84 50.84 50.84 0.5K
11:06 50.83 50.84 50.83 50.84 0.7K
11:07 50.85 50.85 50.85 50.85 0.1K
11:08 50.84 50.84 50.84 50.84 0.2K
11:09 50.82 50.82 50.82 50.82 0.2K
11:10 50.83 50.83 50.83 50.83 1.0K
11:15 50.80 50.80 50.80 50.80 0.7K
11:17 50.82 50.83 50.82 50.83 0.6K
11:18 50.83 50.83 50.83 50.83 0.3K
11:20 50.85 50.85 50.85 50.85 0.2K
11:23 50.86 50.86 50.86 50.86 0.2K
11:24 50.85 50.85 50.85 50.85 0.4K
11:25 50.86 50.86 50.86 50.86 0.7K
11:26 50.86 50.86 50.86 50.86 2.2K
11:27 50.86 50.86 50.86 50.86 2.0K
11:28 50.87 50.87 50.86 50.86 2.7K
11:29 50.88 50.89 50.88 50.89 2.4K
11:30 50.90 50.90 50.90 50.90 0.4K
11:31 50.91 50.91 50.91 50.91 1.6K
11:35 50.89 50.89 50.89 50.89 1.4K
11:39 50.86 50.86 50.86 50.86 0.2K
11:40 50.87 50.87 50.87 50.87 1.4K
11:42 50.86 50.86 50.86 50.86 0.3K
11:43 50.86 50.87 50.86 50.87 1.1K
11:45 50.86 50.86 50.86 50.86 0.5K
11:48 50.86 50.87 50.86 50.87 0.7K
11:50 50.87 50.87 50.87 50.87 1.0K
11:54 50.86 50.86 50.86 50.86 0.9K
12:01 50.83 50.83 50.83 50.83 1.1K
12:03 50.84 50.84 50.83 50.83 0.3K
12:04 50.83 50.83 50.83 50.83 0.7K
12:10 50.82 50.82 50.82 50.82 0.5K
12:11 50.82 50.82 50.82 50.82 0.8K
12:15 50.83 50.83 50.83 50.83 0.2K
12:16 50.83 50.83 50.83 50.83 0.2K
12:17 50.83 50.83 50.83 50.83 0.2K
12:19 50.84 50.84 50.84 50.84 0.2K
12:22 50.89 50.89 50.89 50.89 1.9K
12:30 50.92 50.92 50.92 50.92 0.6K
12:31 50.92 50.92 50.92 50.92 0.1K
12:32 50.92 50.92 50.92 50.92 0.5K
12:40 50.90 50.90 50.90 50.90 0.5K
12:41 50.90 50.90 50.90 50.90 0.5K
12:42 50.90 50.90 50.90 50.90 1.0K
12:43 50.92 50.92 50.92 50.92 0.6K
12:46 50.92 50.92 50.92 50.92 0.7K
12:48 50.94 50.94 50.94 50.94 0.2K
12:49 50.94 50.94 50.94 50.94 0.1K
12:51 50.95 50.95 50.95 50.95 0.8K
13:04 50.94 50.94 50.94 50.94 0.1K
13:05 50.94 50.94 50.93 50.93 0.6K
13:12 50.95 50.95 50.95 50.95 0.3K
13:13 50.96 50.96 50.96 50.96 0.2K
13:15 50.96 50.96 50.96 50.96 0.1K
13:20 50.94 50.94 50.94 50.94 0.4K
13:22 50.95 50.95 50.95 50.95 0.5K
13:28 50.96 50.96 50.96 50.96 0.1K
13:30 50.96 50.96 50.96 50.96 0.2K
13:32 50.96 50.96 50.96 50.96 1.3K
13:46 50.96 50.96 50.96 50.96 0.6K
13:47 50.96 50.96 50.96 50.96 0.1K
13:49 50.96 50.96 50.96 50.96 1.4K
13:52 50.95 50.95 50.95 50.95 0.6K
13:54 50.93 50.93 50.93 50.93 0.3K
13:55 50.91 50.91 50.91 50.91 0.2K
13:57 50.92 50.92 50.92 50.92 0.1K
13:59 50.94 50.94 50.94 50.94 2.2K
14:00 50.96 50.96 50.96 50.96 0.3K
14:07 50.92 50.92 50.92 50.92 1.0K
14:10 50.92 50.92 50.92 50.92 0.8K
14:11 50.92 50.92 50.92 50.92 1.9K
14:12 50.92 50.92 50.92 50.92 1.0K
14:13 50.92 50.92 50.92 50.92 0.5K
14:14 50.92 50.92 50.92 50.92 0.2K
14:15 50.93 50.93 50.93 50.93 0.6K
14:17 50.94 50.94 50.94 50.94 0.1K
14:19 50.94 50.94 50.94 50.94 0.8K
14:20 50.93 50.93 50.93 50.93 0.3K
14:26 50.96 50.96 50.96 50.96 0.4K
14:30 50.95 50.95 50.95 50.95 0.7K
14:31 50.95 50.95 50.95 50.95 0.2K
14:36 50.97 50.97 50.97 50.97 0.3K
14:37 50.97 50.97 50.97 50.97 0.6K
14:39 50.97 50.97 50.97 50.97 2.0K
14:40 50.97 50.97 50.97 50.97 1.1K
14:43 50.95 50.96 50.95 50.96 0.6K
14:45 50.94 50.94 50.93 50.93 0.5K
14:46 50.94 50.94 50.94 50.94 0.4K
14:47 50.94 50.95 50.94 50.95 1.2K
14:48 50.95 50.95 50.95 50.95 0.2K
14:50 50.95 50.95 50.94 50.95 2.3K
14:54 50.96 50.96 50.96 50.96 0.3K
14:55 50.97 50.97 50.96 50.96 0.2K
14:57 50.97 50.97 50.97 50.97 1.3K
15:07 50.96 50.96 50.96 50.96 0.1K
15:09 50.95 50.95 50.95 50.95 1.3K
15:13 50.94 50.94 50.94 50.94 1.1K
15:16 50.92 50.92 50.92 50.92 0.1K
15:17 50.94 50.94 50.94 50.94 0.3K
15:21 50.94 50.94 50.94 50.94 0.4K
15:23 50.93 50.93 50.93 50.93 1.2K
15:29 50.94 50.94 50.93 50.93 1.0K
15:30 50.93 50.93 50.93 50.93 0.8K
15:33 50.92 50.92 50.92 50.92 1.1K
15:42 50.94 50.94 50.93 50.93 0.4K
15:45 50.93 50.93 50.93 50.93 1.7K
15:46 50.93 50.93 50.93 50.93 1.7K
15:47 50.93 50.93 50.93 50.93 4.9K
15:48 50.94 50.94 50.94 50.94 0.3K
15:49 50.95 50.95 50.95 50.95 1.2K
15:50 50.96 50.96 50.95 50.95 2.1K
15:54 50.95 50.96 50.95 50.96 1.1K
15:55 50.96 50.97 50.96 50.97 4.6K
15:56 50.97 50.97 50.97 50.97 1.4K
15:57 50.98 50.98 50.98 50.98 1.0K
15:59 51.00 51.01 50.96 51.01 9.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 50.87 51.01 50.76 51.01 0.2M
2025-09-25 50.62 50.77 50.42 50.68 0.2M
2025-09-24 50.95 51.03 50.74 50.80 0.2M
2025-09-23 51.60 51.62 51.30 51.38 0.3M
2025-09-22 51.44 51.64 51.32 51.57 0.2M
2025-09-19 51.60 51.65 51.50 51.54 0.7M
2025-09-18 51.51 51.74 51.38 51.59 0.2M
2025-09-17 52.27 52.44 51.74 52.02 0.2M
2025-09-16 52.41 52.47 52.18 52.38 0.1M
2025-09-15 52.67 52.72 52.50 52.68 0.2M
2025-09-12 52.40 52.47 52.26 52.37 0.2M
2025-09-11 52.15 52.69 52.15 52.69 0.2M
2025-09-10 52.14 52.23 52.00 52.06 0.2M
2025-09-09 51.62 51.75 51.52 51.67 0.6M
2025-09-08 51.71 51.74 51.51 51.67 0.2M
2025-09-05 51.64 51.77 51.22 51.42 0.2M
2025-09-04 50.96 51.32 50.92 51.31 0.5M
2025-09-03 50.71 50.92 50.71 50.84 0.2M
2025-09-02 50.81 51.21 50.74 51.21 0.2M
2025-08-29 51.51 51.64 51.44 51.55 0.1M
2025-08-28 51.58 51.64 51.45 51.54 0.1M
2025-08-27 51.04 51.36 51.01 51.31 0.1M
2025-08-26 51.25 51.51 51.25 51.44 0.1M
2025-08-25 51.48 51.59 51.27 51.28 0.1M
2025-08-22 51.13 51.99 51.13 51.96 0.6M
2025-08-21 51.06 51.19 50.98 51.11 0.1M
2025-08-20 50.87 50.95 50.68 50.94 0.1M
2025-08-19 50.98 51.08 50.73 50.79 0.1M
2025-08-18 51.07 51.11 50.87 51.01 0.1M
2025-08-15 51.16 51.22 51.07 51.09 0.2M
2025-08-14 51.06 51.13 50.86 51.08 0.8M
2025-08-13 51.32 51.49 51.32 51.49 0.6M
2025-08-12 50.82 51.32 50.78 51.20 0.4M
2025-08-11 50.53 50.57 50.41 50.52 0.1M
2025-08-08 50.43 50.57 50.39 50.42 0.1M
2025-08-07 50.70 50.72 50.20 50.38 0.2M
2025-08-06 50.30 50.42 50.19 50.30 0.1M
2025-08-05 50.12 50.14 49.89 50.07 0.2M
2025-08-04 49.67 49.86 49.67 49.86 0.2M
2025-08-01 49.29 49.29 48.93 49.18 0.2M
2025-07-31 49.52 49.64 49.28 49.34 0.3M
2025-07-30 50.01 50.13 49.58 49.70 0.3M
2025-07-29 50.28 50.36 50.18 50.29 0.2M
2025-07-28 50.13 50.17 49.92 50.04 0.2M
2025-07-25 50.08 50.31 50.03 50.24 0.3M
2025-07-24 50.65 50.69 50.40 50.40 0.7M
2025-07-23 50.60 50.77 50.50 50.67 3.7M
2025-07-22 50.09 50.41 49.92 50.29 0.3M
2025-07-21 50.13 50.25 50.01 50.07 0.2M
2025-07-18 50.33 50.41 50.04 50.07 0.1M
2025-07-17 49.36 49.84 49.34 49.81 0.2M
2025-07-16 49.35 49.62 49.21 49.55 0.2M
2025-07-15 49.83 49.83 49.27 49.29 0.1M
2025-07-14 49.55 49.73 49.54 49.62 0.2M
2025-07-11 49.59 49.67 49.49 49.56 0.1M
2025-07-10 49.52 49.79 49.38 49.77 0.2M
2025-07-09 49.35 49.45 49.16 49.39 1.2M
2025-07-08 49.21 49.33 49.04 49.18 0.4M
2025-07-07 49.08 49.23 48.77 48.87 0.2M
2025-07-03 49.54 49.78 49.54 49.66 0.7M
2025-07-02 49.30 49.65 49.20 49.62 0.1M
2025-07-01 49.35 49.45 49.21 49.34 0.4M
2025-06-30 49.09 49.38 48.98 49.37 0.1M
2025-06-27 49.13 49.23 48.82 49.05 0.9M
2025-06-26 49.33 49.57 49.27 49.45 0.1M
2025-06-25 48.97 49.03 48.80 48.92 0.1M
2025-06-24 48.75 49.04 48.67 48.89 0.1M
2025-06-23 47.67 48.31 47.62 48.31 0.1M
2025-06-20 48.30 48.30 47.80 47.83 0.2M
2025-06-18 48.45 48.66 48.30 48.34 0.2M
2025-06-17 48.74 48.84 48.26 48.31 0.1M
2025-06-16 48.90 49.19 48.75 48.75 0.2M
2025-06-13 49.27 49.57 49.19 49.25 0.2M
2025-06-12 49.60 49.81 49.60 49.77 0.1M
2025-06-11 49.87 49.98 49.66 49.67 0.1M
2025-06-10 49.92 50.04 49.73 49.83 0.1M
2025-06-09 49.57 49.78 49.49 49.58 0.1M
2025-06-06 49.40 49.50 49.25 49.38 0.1M
2025-06-05 49.58 49.60 49.32 49.36 0.3M
2025-06-04 49.16 49.41 49.15 49.30 0.2M
2025-06-03 48.76 48.94 48.67 48.94 0.2M
2025-06-02 48.56 48.96 48.41 48.91 0.2M
2025-05-30 48.16 48.35 47.94 48.26 0.4M
2025-05-29 48.33 48.33 47.95 48.14 0.1M
2025-05-28 47.99 48.13 47.96 48.01 0.1M
2025-05-27 48.39 48.51 48.33 48.46 0.3M
2025-05-23 47.57 48.20 47.57 48.05 0.2M
2025-05-22 47.69 47.92 47.62 47.74 0.9M
2025-05-21 48.05 48.28 47.70 47.71 0.2M
2025-05-20 47.96 48.13 47.92 48.08 0.3M
2025-05-19 47.67 48.09 47.67 48.09 0.3M
2025-05-16 47.68 47.87 47.59 47.87 0.2M
2025-05-15 47.74 47.89 47.57 47.87 0.2M
2025-05-14 47.54 47.58 47.23 47.34 3.6M
2025-05-13 47.33 47.65 47.22 47.53 0.3M
2025-05-12 47.16 47.22 46.96 47.16 0.5M
2025-05-09 46.88 46.95 46.70 46.73 0.3M
2025-05-08 46.58 46.70 46.36 46.43 0.3M
2025-05-07 46.63 46.88 46.51 46.66 0.9M
2025-05-06 46.66 46.95 46.66 46.86 0.4M
2025-05-05 46.62 46.75 46.58 46.62 0.3M
2025-05-02 46.89 46.99 46.74 46.95 0.2M
2025-05-01 45.80 45.97 45.66 45.76 0.1M
2025-04-30 45.51 45.89 45.20 45.77 0.3M
2025-04-29 45.32 45.52 45.24 45.39 0.1M
2025-04-28 45.17 45.47 45.12 45.43 0.2M
2025-04-25 45.22 45.41 45.07 45.38 0.1M
2025-04-24 44.96 45.44 44.96 45.39 0.3M
2025-04-23 44.88 45.22 44.50 44.54 0.7M
2025-04-22 44.12 44.78 44.12 44.48 0.3M
2025-04-21 43.84 43.84 43.24 43.51 0.2M
2025-04-17 43.52 43.92 43.52 43.66 0.4M
2025-04-16 43.40 43.71 43.11 43.23 0.3M
2025-04-15 43.10 43.42 43.06 43.09 0.3M
2025-04-14 42.85 43.17 42.61 42.96 0.3M
2025-04-11 41.44 42.27 41.19 42.18 0.7M
2025-04-10 41.50 41.71 40.58 41.41 1.8M
2025-04-09 39.37 42.21 39.10 42.09 1.3M
2025-04-08 40.73 40.73 38.44 38.85 1.8M
2025-04-07 39.31 40.87 38.66 39.32 2.8M
2025-04-04 41.26 41.50 39.89 40.19 1.4M
2025-04-03 44.29 44.40 43.72 43.78 0.4M
2025-04-02 44.44 44.93 44.44 44.83 0.2M
2025-04-01 44.36 44.71 44.15 44.60 0.3M
2025-03-31 43.70 44.21 43.50 44.10 0.2M
2025-03-28 44.70 44.71 44.20 44.25 0.1M
2025-03-27 44.63 44.91 44.60 44.80 0.2M
2025-03-26 44.87 44.97 44.43 44.55 0.2M
2025-03-25 44.76 44.86 44.64 44.69 0.2M
2025-03-24 44.38 44.59 44.37 44.51 0.5M
2025-03-21 44.09 44.24 43.97 44.16 0.2M
2025-03-20 44.21 44.54 44.17 44.40 0.2M
2025-03-19 44.43 44.96 44.36 44.73 0.2M
2025-03-18 44.60 44.60 44.25 44.38 0.3M
2025-03-17 44.50 45.05 44.50 44.99 0.2M
2025-03-14 43.91 44.36 43.89 44.33 0.2M
2025-03-13 43.70 43.92 43.61 43.68 0.2M
2025-03-12 44.13 44.24 43.81 44.16 0.4M
2025-03-11 44.22 44.36 43.74 44.04 0.6M
2025-03-10 44.63 44.73 43.89 44.23 0.3M
2025-03-07 44.83 45.21 44.59 45.12 0.3M
2025-03-06 45.56 45.85 45.31 45.33 0.7M
2025-03-05 45.18 45.87 45.18 45.77 0.6M
2025-03-04 44.54 45.17 44.12 44.71 0.8M
2025-03-03 45.30 45.34 44.30 44.50 1.8M
2025-02-28 44.64 44.82 44.38 44.75 0.7M
2025-02-27 45.50 45.50 44.95 45.00 0.3M
2025-02-26 45.49 45.84 45.41 45.50 0.6M
2025-02-25 45.62 45.63 45.14 45.44 0.5M
2025-02-24 45.79 45.79 45.44 45.44 0.5M
2025-02-21 46.01 46.01 45.36 45.50 0.3M
2025-02-20 46.06 46.12 45.83 46.04 0.6M
2025-02-19 45.85 46.05 45.80 46.03 0.2M
2025-02-18 46.46 46.49 46.30 46.43 0.2M
2025-02-14 46.60 46.64 46.41 46.44 0.3M
2025-02-13 45.97 46.56 45.90 46.56 0.4M
2025-02-12 45.53 46.13 45.47 45.98 0.2M
2025-02-11 45.14 45.50 45.14 45.49 0.1M
2025-02-10 45.53 45.58 45.42 45.52 0.2M
2025-02-07 45.55 45.69 45.06 45.17 0.4M
2025-02-06 45.42 45.53 45.28 45.46 0.2M
2025-02-05 45.05 45.26 44.96 45.11 0.3M
2025-02-04 44.72 45.17 44.66 45.11 0.4M
2025-02-03 44.20 44.78 44.16 44.52 0.7M
2025-01-31 45.35 45.53 44.82 44.84 0.3M
2025-01-30 45.29 45.59 45.14 45.32 0.2M
2025-01-29 44.92 45.08 44.72 44.88 0.2M
2025-01-28 44.90 45.02 44.66 44.99 0.3M
2025-01-27 44.88 45.04 44.84 45.02 0.2M
2025-01-24 45.04 45.26 44.99 45.09 0.2M
2025-01-23 44.67 44.91 44.54 44.90 0.2M
2025-01-22 45.01 45.01 44.74 44.76 0.2M
2025-01-21 44.76 45.00 44.62 44.97 0.3M
2025-01-17 44.05 44.52 44.05 44.21 0.3M
2025-01-16 44.10 44.29 43.92 44.12 0.6M
2025-01-15 44.21 44.23 43.95 44.10 0.1M
2025-01-14 43.51 43.61 43.30 43.52 0.2M
2025-01-13 42.97 43.38 42.95 43.35 0.1M
2025-01-10 43.77 43.77 43.24 43.24 0.7M
2025-01-08 44.25 44.39 44.07 44.30 0.2M
2025-01-07 44.67 44.73 44.12 44.18 0.2M
2025-01-06 44.69 44.71 44.32 44.34 0.3M
2025-01-03 44.22 44.25 43.93 44.21 0.1M
2025-01-02 43.95 44.07 43.61 43.79 0.5M