$21.97 -0.25 (%) iSh MSCI PL Cp Shs - NYSEARCA

Aug. 4, 2015 | 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
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
12/24/201424.1924.2923.9724.08251,365
12/23/201424.5024.5024.1624.30712,565
12/22/201424.5624.7724.5124.60209,293
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
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!