$24.50 -0.45 (%) iSh MSCI PL Cp Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
12/19/201424.6124.6224.4524.50344,503
12/18/201425.0225.0224.7424.95271,661
12/17/201425.0725.5524.8925.08276,244
12/16/201425.5325.8025.3025.49415,088
12/15/201426.5426.5825.9125.93319,918
12/12/201426.6226.7126.3126.34210,000
12/11/201426.4826.7326.4726.50116,036
12/10/201426.8726.8726.4726.49508,143
12/9/201426.8527.0526.8126.99295,655
12/8/201427.0527.0526.9126.98177,820
12/5/201427.1427.2327.0727.1981,041
12/4/201427.3427.3427.1327.14154,539
12/3/201427.3327.3327.1627.21231,776
12/2/201427.2627.4127.2427.33129,933
12/1/201427.0527.2526.9827.12148,198
11/28/201427.1427.2626.8926.95104,627
11/26/201427.1427.3327.1127.32223,731
11/25/201426.9827.1426.9526.97208,410
11/24/201427.0227.0226.7626.80222,576
11/21/201426.8226.9826.6926.94289,358
11/20/201426.8526.8826.7126.7588,182
11/19/201427.1127.3627.0027.15117,143
11/18/201427.1027.2627.0427.2082,742
11/17/201426.7726.8726.7526.7699,602
11/14/201426.4027.0026.3527.00209,621
11/13/201426.5226.5526.2626.32104,123
11/12/201426.5926.6726.4226.47184,907
11/11/201426.5326.6826.4426.61287,983
11/10/201426.8126.8126.5226.53485,723
11/7/201426.6426.8126.6026.81595,976
11/6/201427.1027.2026.7126.72117,674
11/5/201427.2827.3527.0127.1075,976
11/4/201427.3727.4827.3027.43103,333
11/3/201427.3427.4627.1827.27277,995
10/31/201427.4227.5627.3227.47286,482
10/30/201427.4127.6927.3727.5175,132
10/29/201427.8027.9127.1927.29125,377
10/28/201427.6828.0327.6327.96182,643
10/27/201427.4027.7327.3627.7256,191
10/24/201427.4427.5927.4027.57160,883
10/23/201427.3127.3527.1527.30940,330
10/22/201427.4627.6027.0427.06115,679
10/21/201427.4027.6227.3727.52641,506
10/20/201427.0527.3627.0127.36270,092
10/17/201427.1027.3527.0127.18171,115
10/16/201426.8027.3026.7327.02329,180
10/15/201427.1827.3326.5527.17330,033
10/14/201427.1227.4127.0827.24142,403
10/13/201427.4127.5227.1127.12468,790
10/10/201427.2927.3526.9426.98167,235
10/9/201427.8627.9727.4127.49213,176
10/8/201427.6128.2627.5328.25489,617
10/7/201427.9328.0227.7127.71165,822
10/6/201427.8628.0527.8127.93347,831
10/3/201427.9327.9427.5627.7771,145
10/2/201427.8128.1627.6728.00612,233
10/1/201428.1028.1227.7227.72247,237
9/30/201428.2628.5228.2228.40173,195
9/29/201428.2728.4928.2028.36143,241
9/26/201428.2828.5528.2728.4275,866
9/25/201428.5028.5928.2928.37127,458
9/24/201428.8028.8428.5428.82535,611
9/23/201429.0329.1328.7528.77123,193
9/22/201429.3029.3329.0629.23217,157
9/19/201429.3329.4529.2229.34151,324
9/18/201428.9929.0628.9128.93148,542
9/17/201429.3529.4729.0529.05395,247
9/16/201428.8629.4128.8029.33248,744
9/15/201428.7128.8128.6428.73121,575
9/12/201428.6428.7228.4528.50373,585
9/11/201428.7128.8228.6428.70183,464
9/10/201428.7829.0228.7829.0190,457
9/9/201428.9128.9628.7228.84168,577
9/8/201429.1429.2628.9729.0286,174
9/5/201429.1629.3829.0729.37125,534
9/4/201429.0529.1028.7628.82226,086
9/3/201429.3329.4328.9929.14203,944
9/2/201428.2328.2828.1628.27268,323
8/29/201428.0628.1527.9227.92149,623
8/28/201428.2428.2427.9128.00801,785
8/27/201428.8628.9628.7328.8366,828
8/26/201428.7929.0128.7728.88154,250
8/25/201428.6628.7428.5828.6593,332
8/22/201428.7928.8428.5228.62131,136
8/21/201428.8629.0028.7728.86195,159
8/20/201428.9528.9928.7528.89173,251
8/19/201429.0629.0928.9029.0856,749
8/18/201428.9029.1828.7729.17141,667
8/15/201428.9728.9828.3728.47209,886
8/14/201428.6628.8228.6628.81147,331
8/13/201428.2728.4228.2228.40784,525
8/12/201427.7928.0527.7428.03254,961
8/11/201427.9028.0927.8828.09286,977
8/8/201427.3827.7527.3427.74327,849
8/7/201427.7827.7827.2827.33235,101
8/6/201427.7728.0427.7327.86525,922
8/5/201428.3128.3127.9728.01309,733
8/4/201428.2728.6328.1828.61117,633
8/1/201427.6928.0527.6927.98314,616
7/31/201427.8327.9027.5227.55304,897
  • Showing 1-100 of 1,149 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center