iSh MSCI PL Cp Shs  $29.28

up +0.01


22/7/2014 04:00 PM  |  NYSEARCA : EPOL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
9/30/201328.7328.7528.5228.64170,974
9/27/201328.9629.0728.8828.93125,693
9/26/201329.0029.2228.9429.15194,801
9/25/201328.6128.9228.5928.72235,217
9/24/201328.5228.5628.3228.34994,090
9/23/201328.6028.7228.4528.56163,918
9/20/201328.7129.0028.6728.70134,419
9/19/201329.0929.2428.8929.11351,784
9/18/201327.7329.9027.6529.62423,183
9/17/201327.8528.0127.8227.89350,039
9/16/201328.2028.2127.7127.782,355,830
9/13/201328.1528.2127.7728.002,054,480
9/12/201328.2128.4128.0628.06338,330
9/11/201327.7228.2327.7228.21115,312
9/10/201327.3927.5727.3327.55162,204
9/9/201326.3926.9426.2426.93232,492
9/6/201325.8326.0025.6225.79359,521
9/5/201325.0625.4824.7725.462,394,860
9/4/201326.6426.6926.3826.67286,003
9/3/201327.2927.2926.9027.06373,345
8/30/201327.1427.1426.9827.09183,021
8/29/201327.0027.1326.8326.87745,905
8/28/201327.0327.2926.8927.051,656,890
8/27/201327.6327.6527.3327.44277,660
8/26/201328.5028.5028.0628.11165,102
8/23/201328.3828.4928.2628.4767,713
8/22/201328.0028.2628.0028.14194,699
8/21/201327.9727.9927.5027.54333,864
8/20/201328.0628.1327.9227.96140,915
8/19/201327.9628.1727.8327.83217,649
8/16/201328.6528.6628.1028.17196,608
8/15/201328.1928.3127.7628.29655,806
8/14/201328.6128.7228.5528.6290,121
8/13/201328.3828.6128.2528.45170,686
8/12/201328.4028.5628.3228.47174,960
8/9/201328.3528.5528.2228.40133,719
8/8/201328.3128.6728.2328.61242,043
8/7/201327.5727.8527.5727.71117,059
8/6/201327.7227.7227.4527.52169,077
8/5/201327.7527.7927.6227.76186,784
8/2/201327.4027.8127.4027.76145,361
8/1/201326.9427.0026.7826.951,386,690
7/31/201326.5826.9726.4926.75218,396
7/30/201326.6826.6826.4126.5370,305
7/29/201326.5226.7326.3626.6576,672
7/26/201326.4626.7226.3426.70195,416
7/25/201326.4226.8326.3926.83114,234
7/24/201326.8326.8526.4926.61155,777
7/23/201326.5926.9126.5026.84142,635
7/22/201326.4826.6426.4326.61799,185
7/19/201326.0026.3625.9226.26771,736
7/18/201326.0126.0725.9325.9983,729
7/17/201326.2926.4026.0926.2484,862
7/16/201326.0226.1725.8826.14203,765
7/15/201325.6025.8525.6025.74117,344
7/12/201325.3925.6925.3425.63556,918
7/11/201325.0225.6225.0225.551,277,530
7/10/201324.1524.6224.1524.31205,093
7/9/201324.0224.0623.7823.941,147,530
7/8/201324.2324.3424.0824.281,772,600
7/5/201324.4724.4724.1724.3392,970
7/3/201324.5824.9024.4724.7975,457
7/2/201324.6224.9024.3124.43402,357
7/1/201324.5524.5724.3724.42129,358
6/28/201324.1024.4524.0024.32151,237
6/27/201324.0524.0923.5323.79291,190
6/26/201324.6324.8224.4724.77253,967
6/25/201325.0125.0324.7225.01142,964
6/24/201324.6725.1124.5224.93246,739
6/21/201325.0525.0624.4124.87306,446
6/20/201326.1326.1324.7525.12438,631
6/19/201327.6527.6926.6826.68169,881
6/18/201327.6927.9227.6727.87287,031
6/17/201327.9827.9827.5527.82131,808
6/14/201328.0628.1327.5827.64204,787
6/13/201327.6128.3127.5628.28162,124
6/12/201327.8527.8527.4827.5093,522
6/11/201327.4327.7827.3327.64115,978
6/10/201327.6227.8027.4927.65106,083
6/7/201327.3727.8327.3027.56131,071
6/6/201326.6927.1126.6227.09166,743
6/5/201327.0827.1126.5826.60184,565
6/4/201326.9627.0926.7826.85153,260
6/3/201326.4527.0026.2626.95290,227
5/31/201326.6126.7526.3926.40283,898
5/30/201326.7326.8726.6826.7183,435
5/29/201326.8326.9326.6626.67154,777
5/28/201327.2327.3026.8326.89163,585
5/24/201326.1426.2826.0826.27115,513
5/23/201325.6826.0525.6526.02172,674
5/22/201326.1826.4725.5925.62174,572
5/21/201326.1726.2625.9326.1823,689
5/20/201326.3226.3426.0926.29126,516
5/17/201326.2526.3126.0626.2550,848
5/16/201326.2426.3126.0326.0667,756
5/15/201326.0426.3126.0126.3087,204
5/14/201326.2326.3626.2126.2864,891
5/13/201325.8925.9825.7925.96215,392
5/10/201325.8725.9325.6725.8785,270
5/9/201326.3126.3725.9326.08127,847
Trading Center