$17.88 -0.32 (%) iSh MSCI PL Cp Shs - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
8/26/201618.2718.3917.7917.88698,961
8/25/201618.2918.2918.1718.20324,618
8/24/201618.3018.4118.2518.39288,401
8/23/201618.4018.5018.2318.25183,815
8/22/201618.4918.5018.4018.42161,719
8/19/201618.5018.5718.4618.54192,469
8/18/201618.6218.8418.6018.84132,499
8/17/201618.7318.8918.5918.80300,833
8/16/201619.1119.1118.9819.07231,966
8/15/201619.1519.2119.1119.15191,713
8/12/201619.0519.0818.9218.98459,280
8/11/201618.8819.0518.8619.02223,022
8/10/201618.8318.9018.8018.87111,930
8/9/201618.6618.7918.6618.70203,290
8/8/201618.3518.5718.3518.55254,800
8/5/201618.2818.4118.2618.40141,920
8/4/201618.2018.3418.2018.2999,768
8/3/201618.0318.1617.9918.1587,370
8/2/201618.1118.2518.0918.21544,223
8/1/201617.5017.5717.4317.47158,191
7/29/201617.5617.5917.4617.57249,071
7/28/201617.6117.6517.5717.62137,500
7/27/201617.5217.6217.3117.56216,092
7/26/201617.5517.6517.5017.50446,767
7/25/201617.6217.6717.5917.61106,204
7/22/201617.5517.5617.4317.50104,627
7/21/201617.5417.6217.5017.53243,247
7/20/201617.3717.5117.3417.45115,214
7/19/201617.3117.3317.2517.32217,744
7/18/201617.3017.4817.2917.48114,730
7/15/201617.0517.1016.9417.03284,513
7/14/201616.8717.0016.8316.95220,833
7/13/201616.9016.9016.7416.86254,053
7/12/201616.8717.0016.8216.99907,603
7/11/201616.6016.6816.5416.61337,544
7/8/201616.4416.5116.3416.43128,153
7/7/201616.4016.4416.2016.25166,067
7/6/201616.1616.2916.0216.27294,272
7/5/201616.5016.5016.2416.25534,903
7/1/201616.8416.8716.6616.79466,028
6/30/201616.7117.0316.7016.96717,344
6/29/201616.7016.8616.7016.86304,529
6/28/201616.5416.7316.5316.72199,076
6/27/201616.3916.4316.1516.35262,682
6/24/201616.4016.8516.4016.48583,885
6/23/201618.2918.5318.2518.50211,955
6/22/201617.7817.8917.6417.84328,278
6/21/201617.4417.6317.3417.62252,776
6/20/201617.4717.5717.4017.41182,765
6/17/201616.7617.0616.7117.01421,513
6/16/201616.5316.8416.3016.80862,808
6/15/201617.0717.2617.0417.12257,328
6/14/201616.9917.0216.7916.94291,390
6/13/201617.2117.3817.1317.14155,419
6/10/201617.6117.6117.3217.34268,985
6/9/201618.0318.0917.9618.06229,910
6/8/201618.4818.5818.4018.48216,443
6/7/201618.1118.2218.1118.14397,233
6/6/201617.6617.9217.6117.90468,721
6/3/201617.5217.7117.4717.71230,618
6/2/201616.9817.0716.9417.07214,135
6/1/201617.0117.0116.8716.93243,417
5/31/201617.6217.6417.3717.40472,676
5/27/201617.7717.7817.6617.68188,105
5/26/201617.9117.9517.7817.90124,924
5/25/201617.7617.8217.7217.79129,099
5/24/201617.4217.5417.3917.52122,981
5/23/201617.2217.4517.2217.36232,313
5/20/201617.3917.4717.3917.44132,943
5/19/201617.5117.5317.2817.32193,969
5/18/201617.9117.9817.6317.67293,279
5/17/201618.2018.2418.0018.05475,812
5/16/201618.2118.3318.1918.22174,375
5/13/201617.8117.8317.6217.63204,902
5/12/201617.9017.9517.7317.78326,267
5/11/201617.8917.9417.7717.77256,422
5/10/201617.8317.9117.7617.85198,083
5/9/201618.2118.2117.9517.96215,121
5/6/201618.0718.2418.0518.12403,370
5/5/201618.1418.1617.9518.01271,153
5/4/201618.6018.6018.3618.37716,106
5/3/201619.0219.0218.6218.63375,011
5/2/201619.0319.1318.9519.10160,077
4/29/201618.8218.9718.7618.94246,103
4/28/201618.6218.7018.5318.58202,802
4/27/201618.5618.7418.4718.73267,399
4/26/201618.8418.9318.7318.86177,421
4/25/201618.6418.7218.5918.63146,426
4/22/201619.0719.1518.8418.91533,465
4/21/201619.5519.5519.2119.25305,212
4/20/201619.6419.8219.5919.75211,938
4/19/201619.6219.7819.6019.73444,028
4/18/201619.2519.4419.1719.36211,690
4/15/201619.3619.4019.2419.25172,221
4/14/201619.4119.4819.3619.39122,407
4/13/201619.3919.4819.3819.46193,385
4/12/201619.2519.4219.0719.39268,371
4/11/201619.3719.5419.3419.35340,574
4/8/201619.2519.3619.1919.22780,202
4/7/201619.1819.1818.9518.98282,098
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center