iSh MSCI PL Cp Shs  $29.37

up +0.13


24/7/2014 04:00 PM  |  NYSEARCA : EPOL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
7/24/201429.2429.4229.2129.37191,142
7/23/201429.2229.3629.1329.24290,676
7/22/201429.3929.4429.2629.28434,331
7/21/201428.9129.2828.9129.271,045,300
7/18/201429.0729.2829.0229.18354,372
7/17/201428.9729.3428.7628.801,328,240
7/16/201429.3129.5529.1729.23222,184
7/15/201429.2829.3929.0929.24159,615
7/14/201429.2329.3229.1529.23208,842
7/11/201429.0029.1528.8829.1461,235
7/10/201428.4328.7528.3828.75183,971
7/9/201428.9829.0328.8129.0198,495
7/8/201429.1429.2228.9128.98256,459
7/7/201429.0129.1428.9829.14153,931
7/3/201428.8028.9328.6428.88513,271
7/2/201429.1329.1729.0129.04522,011
7/1/201429.5029.5929.2829.39675,143
6/30/201429.3029.4329.2729.35215,210
6/27/201429.3529.3529.1429.26203,358
6/26/201429.5029.5629.1529.24979,576
6/25/201429.7529.8129.5529.70748,885
6/24/201430.4630.4629.9629.98511,355
6/20/201430.3030.3030.0530.24382,434
6/19/201430.8031.0530.6430.70678,490
6/18/201430.4530.8730.3330.77123,298
6/17/201430.3230.5330.2630.46229,624
6/16/201430.2530.3230.1130.18361,776
6/13/201430.3030.5230.3030.52361,186
6/12/201430.6130.6630.3930.52163,333
6/11/201430.6030.8230.5830.7848,940
6/10/201430.8431.0330.8131.01344,762
6/9/201430.6231.0530.6231.04176,887
6/6/201430.8231.2430.8231.22631,252
6/5/201430.6030.8330.5130.83110,635
6/4/201430.0630.3530.0130.2969,417
6/3/201429.8930.0729.8930.02158,559
6/2/201430.1430.1429.8129.89636,994
5/30/201430.2130.2129.9630.01606,121
5/29/201430.1030.3230.0830.2942,968
5/28/201430.1030.1029.8730.02197,892
5/27/201430.1530.2430.0630.18229,462
5/23/201430.1030.2330.0230.17247,476
5/22/201429.9430.2829.7630.26562,508
5/21/201429.2729.5529.2729.52827,126
5/20/201429.2329.4229.1629.21170,346
5/19/201429.2229.4329.1729.34150,858
5/16/201429.1029.2829.1029.26399,604
5/15/201429.4629.4729.1229.24107,376
5/13/201429.5529.6129.4129.45146,667
5/12/201429.4729.6429.3629.60168,933
5/8/201429.7629.8129.4829.49237,639
5/7/201429.5229.8229.4629.79137,513
5/6/201429.6829.7929.5629.62111,997
5/5/201429.9129.9129.6929.76106,184
5/2/201429.9630.1429.8830.05109,826
5/1/201430.3830.5430.2230.28103,825
4/30/201430.1230.3330.0730.32157,715
4/29/201429.8430.1729.8430.15326,752
4/28/201429.7829.9029.5329.81180,615
4/25/201429.8429.8529.5329.75134,462
4/24/201429.8830.0429.7130.03139,790
4/23/201430.0230.1029.9530.00100,803
4/22/201430.0830.2530.0630.0688,633
4/21/201429.6629.9629.6629.8859,168
4/17/201429.6530.0329.6529.89156,799
4/16/201429.3829.5729.3229.55162,774
4/15/201429.8329.9329.1929.66345,291
4/14/201429.8930.0229.6429.78105,883
4/11/201430.1030.4430.1030.20158,537
4/10/201430.5930.6630.1630.18240,680
4/9/201430.2730.8230.1730.70785,548
4/8/201430.0630.4730.0630.33164,845
4/7/201429.9030.0429.8130.02158,515
4/4/201430.3030.3529.8029.83304,342
4/3/201430.4230.4229.9830.26280,801
4/2/201430.4730.6130.3730.52113,679
4/1/201430.3130.5130.1730.50246,287
3/31/201430.0730.3030.0530.05296,698
3/28/201429.9129.9729.6329.63173,563
3/27/201429.6329.9129.6329.81155,879
3/26/201429.6729.8129.4529.45116,317
3/25/201429.3129.6329.1529.46222,541
3/24/201428.9929.1228.7129.00181,007
3/21/201428.9129.2628.8228.85205,978
3/20/201428.7329.1928.6329.13127,695
3/19/201429.2129.2228.3828.47192,246
3/18/201429.1429.4729.1329.38176,231
3/17/201428.9129.2728.9129.18134,013
3/14/201428.2028.3428.0528.34150,977
3/13/201429.1029.1427.9728.06231,505
3/12/201428.9229.0428.7029.03111,373
3/11/201429.2729.4628.9328.97170,239
3/10/201429.7429.7429.2529.4796,366
3/7/201429.9829.9829.5929.82165,954
3/6/201430.0630.3830.0630.26323,458
3/5/201429.7129.8729.6729.77281,972
3/4/201430.0330.0929.6729.83645,058
3/3/201429.5329.7128.7928.83742,088
2/28/201430.7330.9730.5830.83359,504
2/27/201429.9830.4529.9830.38260,857
Trading Center