$21.57 +0.10 (%) iSh MSCI PL Cp Shs - NYSEARCA

Aug. 31, 2015 | 11:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
8/28/201521.4121.5621.3521.47228,353
8/27/201521.1421.4521.0821.45359,495
8/26/201520.9221.2620.8021.24323,044
8/25/201521.5021.6320.4720.55349,724
8/24/201520.9521.3620.6520.85673,872
8/21/201522.2022.2021.7721.77199,097
8/20/201522.1922.3422.1222.24263,282
8/19/201521.9622.2921.9222.091,023,510
8/18/201521.8921.8921.7721.79121,896
8/17/201522.1222.1222.0022.05149,338
8/14/201522.3522.3522.2222.22120,012
8/13/201522.3622.5922.2822.50416,934
8/12/201522.1522.4222.1222.39839,558
8/11/201522.1122.2121.9722.18312,324
8/10/201521.8022.1321.8022.1182,751
8/7/201521.5521.8421.5521.76112,990
8/6/201521.7521.8121.5521.71242,612
8/5/201522.3722.3722.1222.20113,415
8/4/201522.2122.3621.9121.9761,048
8/3/201522.2722.3322.1122.22120,940
7/31/201522.4022.5622.3222.40264,300
7/30/201521.9521.9721.7621.95172,852
7/29/201522.4922.4922.2922.3490,540
7/28/201522.2722.4122.1822.38143,106
7/27/201522.0522.3322.0522.18163,344
7/24/201522.1022.1021.8521.98190,579
7/23/201522.0222.1822.0222.06130,251
7/22/201521.9621.9721.8221.88126,534
7/21/201522.2022.4622.2022.36150,563
7/20/201522.3522.3722.2622.31337,443
7/17/201522.7822.7822.6522.69246,435
7/16/201522.7422.9022.7422.87108,294
7/15/201522.4222.5222.3522.37133,450
7/14/201522.5522.7322.4922.70114,950
7/13/201522.5622.7122.5122.56298,932
7/10/201522.6222.8522.5822.71266,252
7/9/201521.7421.8321.5521.55237,655
7/8/201521.6521.7321.4221.48264,404
7/7/201521.8922.0521.5522.01288,144
7/6/201522.1622.3722.0922.18166,697
7/2/201522.6222.7422.5322.59162,169
7/1/201522.8722.9622.5022.65146,787
6/30/201523.0823.0822.7722.84197,633
6/29/201522.6522.8622.4822.68209,571
6/26/201523.2823.4123.1923.2145,863
6/25/201523.5723.5823.4123.4455,880
6/24/201523.6023.6923.5923.6066,557
6/23/201523.6323.7923.6223.72160,630
6/22/201523.9324.1923.8823.94139,057
6/19/201523.5723.5723.3423.34145,930
6/18/201523.7724.0323.7223.79249,881
6/17/201523.6423.8523.3423.79246,818
6/16/201523.7423.9623.7423.9399,064
6/15/201523.6823.9323.6823.9277,022
6/12/201523.8624.0123.7523.97215,822
6/11/201524.1324.1823.9924.10121,462
6/10/201524.3124.3824.1624.33195,455
6/9/201523.5923.6323.5023.51187,575
6/8/201523.6123.7823.5923.7199,310
6/5/201523.5023.7123.4223.56129,545
6/4/201523.9024.0523.6723.6894,914
6/3/201524.1024.2224.0524.1169,986
6/2/201524.2224.4624.1624.31147,404
6/1/201524.0524.1223.8824.09236,179
5/29/201524.2124.3424.1124.20221,882
5/28/201524.0224.0923.8624.0373,501
5/27/201523.7524.1823.5724.18360,151
5/26/201524.0524.1323.6723.75210,984
5/22/201525.0525.0824.8124.90171,467
5/21/201525.2925.4625.2425.4175,727
5/20/201525.4125.5925.3025.5081,317
5/19/201525.6125.8225.5925.80158,283
5/18/201526.2326.2425.9726.01225,984
5/15/201526.1526.5426.0726.52254,691
5/14/201526.1526.2025.9826.18187,207
5/13/201525.9626.1325.8825.89436,284
5/12/201525.6125.7825.5725.62921,393
5/11/201525.8925.8925.6125.65398,383
5/8/201526.2226.3426.0826.14752,024
5/7/201525.8226.2125.8226.21811,420
5/6/201525.9726.2125.9525.99246,964
5/5/201525.7825.7925.5325.55181,876
5/4/201525.8725.9325.8125.82138,453
5/1/201525.7225.7525.5325.69292,101
4/30/201525.7725.8425.6225.67487,290
4/29/201525.7025.9225.6025.70182,748
4/28/201525.7025.9025.6725.87219,403
4/27/201525.3925.8125.3725.64218,898
4/24/201525.1625.2124.9925.08146,898
4/23/201524.9425.4624.9025.3292,028
4/22/201524.9925.1924.9125.1751,633
4/21/201525.0725.1024.8424.88215,784
4/20/201524.9925.0824.8824.98170,577
4/17/201524.5624.8024.5324.78272,345
4/16/201524.6824.9724.5724.88146,801
4/15/201524.3624.5124.1324.45150,798
4/14/201523.9824.1223.9524.04123,410
4/13/201523.8823.9623.7523.75353,547
4/10/201524.0224.0423.8423.96173,317
4/9/201524.1724.2124.0224.16382,875
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!