$18.06 +0.18 (%) iSh MSCI PL Cp Shs - NYSE ARCA

Aug. 29, 2016 | 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
4/6/201619.3719.6519.3219.64295,119
4/5/201619.7119.7119.5219.54404,762
4/4/201620.1920.2720.1120.13117,385
4/1/201620.0020.1519.9620.11278,249
3/31/201620.2120.3520.1820.23303,553
3/30/201619.9020.2319.8920.031,048,650
3/29/201619.4919.9719.4419.95264,689
3/28/201619.4619.5519.4419.4562,009
3/24/201619.0319.3118.9919.30177,191
3/23/201619.4819.4819.2419.27318,439
3/22/201619.4319.6619.4119.63364,982
3/21/201619.6019.6619.5419.59101,163
3/18/201619.6219.7919.6219.68170,403
3/17/201619.3619.7419.3619.67330,200
3/16/201618.5219.3318.5219.30336,520
3/15/201618.8318.8918.7118.89118,862
3/14/201618.9419.0318.8518.90123,311
3/11/201618.7819.0618.7819.01111,335
3/10/201618.5018.6518.3918.60126,052
3/9/201618.1818.4118.1818.25146,548
3/8/201618.3618.3918.2518.31122,643
3/7/201618.2418.5218.1918.42282,705
3/4/201618.1018.3118.1018.24851,244
3/3/201617.7518.1617.7418.16203,332
3/2/201617.3917.7517.3917.73430,762
3/1/201617.3617.6217.2317.61205,353
2/29/201617.4817.5617.3717.42182,648
2/26/201617.8817.9317.5417.56152,308
2/25/201617.7517.9017.7417.89129,062
2/24/201617.5617.8017.5617.74161,590
2/23/201617.9617.9617.7417.75135,097
2/22/201617.9918.0917.9918.09105,499
2/19/201617.8218.0217.7917.93145,116
2/18/201617.9918.0317.8217.87167,032
2/17/201617.7918.0017.7917.98471,816
2/16/201617.3017.3717.2217.35349,734
2/12/201617.3917.4717.2917.46111,259
2/11/201617.1517.3817.1517.30248,324
2/10/201617.3717.4217.1917.31139,748
2/9/201617.0817.3917.0717.32242,434
2/8/201617.0817.2917.0517.22546,796
2/5/201617.4317.5217.3417.43178,015
2/4/201617.2617.4417.2517.31167,457
2/3/201616.7417.1316.6617.10462,425
2/2/201616.6716.6716.4616.48263,282
2/1/201616.8816.9716.8316.95156,277
1/29/201616.6216.8816.6216.87388,498
1/28/201616.5816.6816.4516.60253,696
1/27/201616.1516.2416.0416.11316,235
1/26/201616.0216.2016.0016.18139,692
1/25/201616.1216.2016.0116.05165,067
1/22/201616.0316.1715.9916.11260,298
1/21/201615.5915.8215.4715.69270,905
1/20/201615.9516.0015.6615.93341,988
1/19/201616.1216.1415.9215.99193,273
1/15/201616.6916.7616.1516.23457,269
1/14/201616.7816.9816.7216.89204,079
1/13/201617.2017.2216.8516.86377,837
1/12/201616.8316.8716.7316.82201,520
1/11/201616.4716.5416.3416.47140,584
1/8/201616.6516.6716.4616.51688,971
1/7/201616.8116.9516.7216.75299,554
1/6/201616.8016.9016.7516.83253,257
1/5/201617.2917.3417.1317.21517,249
1/4/201617.5417.5917.3617.55333,969
12/31/201518.1118.1417.9418.08218,749
12/30/201518.5018.5018.2718.30249,878
12/29/201518.7518.8718.6818.74163,535
12/28/201518.5718.7318.5718.60186,928
12/24/201518.6018.7018.5818.6511,714
12/23/201518.5018.6318.4518.62489,354
12/22/201518.4118.6318.4118.62334,275
12/21/201518.3018.4418.2818.42221,009
12/18/201518.0418.3718.0418.19316,649
12/17/201518.2518.3117.9317.94219,354
12/16/201517.8518.1917.7718.02313,909
12/15/201517.3517.4917.3517.44485,077
12/14/201517.2617.3417.2117.30195,802
12/11/201517.4017.4017.1817.21357,741
12/10/201517.6717.7417.5117.54282,137
12/9/201517.6217.6217.3117.37266,975
12/8/201517.7817.8917.7617.78182,749
12/7/201518.3318.3518.1918.23123,452
12/4/201517.8118.3617.7918.35326,036
12/3/201518.3318.3918.2418.26343,127
12/2/201518.1518.1517.9818.04207,609
12/1/201518.4918.5818.4218.50533,133
11/30/201518.6218.6618.4818.58232,524
11/27/201518.7118.7118.5718.59103,362
11/25/201518.7018.7218.6018.70184,178
11/24/201518.8019.0318.7719.00325,549
11/23/201519.0819.1518.9819.02265,632
11/20/201519.6519.7119.5219.56245,402
11/19/201519.6019.6519.5019.58156,289
11/18/201519.3619.6619.3519.61296,251
11/17/201519.4119.4819.2619.29227,973
11/16/201519.2419.3819.1519.37382,937
11/13/201519.5219.5219.2219.24193,965
11/12/201519.6819.7419.5919.66205,123
11/11/201519.9320.0819.8519.95139,969
Trading Center