$27.51 +0.22 (%) iSh MSCI PL Cp Shs - NYSEARCA

Oct. 30, 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
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
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
  • Showing 301-400 of 1,114 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center