$28.76 -0.47 (%) iSh MSCI PL Cp Shs - NYSEARCA

Sep. 23, 2014 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
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
5/8/201326.3726.5226.3726.5067,295
5/7/201326.1526.2625.9926.0669,562
5/6/201325.8225.9525.7425.89146,070
5/3/201325.8326.0625.8325.96149,685
5/2/201325.5625.6725.5025.61268,373
5/1/201325.8725.8725.5225.5863,636
4/30/201325.4625.8525.4625.83112,533
4/29/201325.4025.6325.4025.61124,255
4/26/201325.1125.2325.0525.08116,527
4/25/201325.1825.2625.0425.0577,456
4/24/201324.7325.2024.6925.11243,372
4/23/201324.8425.0524.7324.93200,194
4/22/201325.2625.4325.1425.4084,993
4/19/201325.4725.6125.4125.5483,251
4/18/201325.5425.5425.2225.26129,754
4/17/201325.9725.9725.4525.60173,619
4/16/201326.2726.6026.2126.58147,636
4/15/201326.4026.5725.8025.80124,010
4/12/201326.7626.9026.5426.83286,356
4/11/201326.4726.9126.4326.80271,300
4/10/201326.4626.5726.3826.43147,363
4/9/201325.9926.3625.9126.2285,728
4/8/201325.9126.0625.8226.00215,071
4/5/201325.4325.9125.4325.87185,414
4/4/201325.0625.5125.0625.42153,101
4/3/201325.2625.3124.9425.09195,618
4/2/201325.6325.6425.4225.51175,958
4/1/201325.7725.7725.4225.47140,784
3/28/201325.5325.7825.5325.7071,881
3/27/201325.2325.6025.1225.59113,110
3/26/201325.2325.4325.1725.43111,299
3/25/201326.0026.1025.2425.4088,682
3/22/201325.9526.0925.8826.02106,482
3/21/201326.2326.2625.8825.88117,195
3/20/201326.7626.7626.4926.54132,078
3/19/201326.6826.7826.2126.54153,177
3/18/201326.8327.0826.6726.78172,750
3/15/201327.6927.7327.4127.4691,726
3/14/201327.3627.5327.3527.47123,438
3/13/201327.2127.2427.0527.13122,689
3/12/201327.5127.5627.2927.40119,535
3/11/201327.4527.5227.2427.46139,202
3/8/201327.6027.6527.4027.58124,001
3/7/201327.3827.4927.2927.4879,784
3/6/201327.3527.4027.1927.31314,641
3/5/201327.3427.4727.3227.43110,341
3/4/201326.9727.1226.7927.12374,311
3/1/201326.8927.2326.8527.23195,177
2/28/201327.1127.2026.9326.93110,219
2/27/201326.7827.2426.7327.19111,580
2/26/201326.5726.7826.5026.76143,597
2/25/201327.5727.5926.3326.39355,330
2/22/201326.9527.0626.8127.0198,872
2/21/201326.8727.0426.7326.92239,567
2/20/201327.7427.7427.0627.14137,238
2/19/201327.6927.8127.5627.71111,229
2/15/201327.5427.6027.4127.41120,022
  • Showing 301-400 of 1,086 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center