$24.90 -0.51 (%) iSh MSCI PL Cp Shs - NYSEARCA

May. 22, 2015 | 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
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
4/8/201524.2524.3824.1024.26128,704
4/7/201523.9924.1623.9123.91112,996
4/6/201524.3024.5024.1324.21141,821
4/2/201523.7423.8823.7123.84103,695
4/1/201523.6323.6323.4223.54299,086
3/31/201523.3323.4123.2423.38165,704
3/30/201523.5023.6923.4623.60293,617
3/27/201523.4023.5323.3223.47219,052
3/26/201523.6823.6823.3723.40375,555
3/25/201523.9623.9623.6123.63319,277
3/24/201523.8023.8823.7023.8496,113
3/23/201523.6023.9923.6023.96132,910
3/20/201523.2023.5223.1523.39290,713
3/19/201522.9223.0022.8122.84115,121
3/18/201522.3323.4322.3023.38322,668
3/17/201522.2522.4722.2522.40206,839
3/16/201521.9922.2421.9922.21150,804
3/13/201521.9722.0021.6121.77302,652
3/11/201522.1722.2822.0822.18158,458
3/10/201522.4922.5822.1522.16265,446
3/9/201523.1323.1523.0023.08108,250
3/6/201523.1423.1422.7922.87446,369
3/5/201523.3723.4823.2823.41125,357
3/4/201523.1723.3023.0023.28512,538
3/3/201523.3523.3523.1523.16153,132
3/2/201523.5523.6223.4723.53249,201
2/27/201523.6523.7623.5323.53205,923
2/26/201523.5823.6323.5023.50188,913
2/25/201523.6923.8023.6123.72176,539
2/24/201523.5323.8623.5023.76201,306
2/23/201523.6823.8123.5223.56135,902
2/20/201523.4723.9423.4323.89153,874
2/19/201523.6323.7923.5723.6389,680
2/18/201523.6723.7323.3923.7388,053
2/17/201523.6723.8823.6123.85174,611
2/13/201523.5823.6523.4723.61190,161
2/12/201523.3323.7323.1623.68220,421
2/11/201523.0023.0522.8123.00245,494
2/10/201523.2623.3023.1423.25177,710
2/9/201523.2223.4423.2223.35594,221
2/6/201523.5923.6223.3023.38180,529
2/5/201523.5023.7623.4723.68167,731
2/4/201523.6123.6223.3423.34209,809
2/3/201523.6123.8123.5223.611,367,430
2/2/201523.2023.4623.2023.37179,398
1/30/201523.2423.4823.1623.20314,724
1/29/201523.0623.4123.0623.39159,287
1/28/201523.0623.0622.6322.73332,708
1/27/201522.8222.9822.8122.95128,549
1/26/201522.7222.9422.6722.83105,728
1/23/201522.8823.0322.7622.81245,231
1/22/201522.8823.1022.8023.01336,129
1/21/201522.5322.8622.4422.86212,003
1/20/201522.2722.2822.0822.24189,426
1/16/201522.4522.5622.1222.53255,747
1/15/201522.9822.9822.4422.53223,196
1/14/201523.6123.9623.6123.83153,267
1/13/201523.9324.0823.6123.8165,861
1/12/201523.9523.9523.7423.8976,083
1/9/201524.0224.1823.9224.08125,559
1/8/201523.7924.1023.7023.94101,299
1/6/201523.0923.2122.7822.86153,344
1/5/201523.4223.4323.1223.29231,154
1/2/201523.9424.0023.6523.67462,439
12/31/201424.2224.2924.0324.07100,840
12/30/201424.0024.2423.9924.15258,114
12/29/201424.1324.2523.8723.89184,727
12/26/201424.0824.1323.9024.04141,634
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center