$18.01 -0.16 (%) iSh MSCI PL Cp Shs - NYSE ARCA

Sep. 27, 2016 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
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
11/10/201519.6219.7619.6019.73182,932
11/9/201519.6419.7319.5019.52353,738
11/6/201519.8619.8619.6119.82313,021
11/5/201520.3720.3720.2020.29158,351
11/4/201520.6620.6720.2620.29244,611
11/3/201520.6520.7520.5320.66431,855
10/30/201520.3920.6120.3820.43296,819
10/29/201520.3720.4620.2620.27161,784
10/28/201520.7720.9220.3220.44368,906
10/27/201520.8620.9520.8220.90150,131
10/26/201521.0121.0320.9120.99158,317
10/23/201521.2021.2020.9121.04138,604
10/22/201521.2721.2821.1421.19133,410
10/21/201521.5821.6421.3421.3793,482
10/20/201521.7721.7921.6921.7465,972
10/19/201521.7821.7821.6421.75460,354
10/16/201521.9822.1021.9222.07130,657
10/15/201522.0622.2622.0322.25335,473
10/14/201522.0522.1422.0222.12127,367
10/13/201521.7921.9821.7521.77126,913
10/12/201522.1022.1321.9621.9858,631
10/9/201522.1722.1721.9822.02108,080
10/8/201521.5522.0221.5521.98106,944
10/7/201521.4421.5221.3521.49132,752
10/6/201521.2321.4221.2021.38172,441
10/5/201521.1621.2221.0721.18225,271
10/2/201520.7221.0320.6221.03298,850
10/1/201520.7820.8020.5820.72232,092
9/30/201520.7420.8520.6420.84177,166
9/29/201520.5820.8120.5820.71169,239
9/28/201520.6220.6920.4820.56458,557
9/25/201521.0321.0720.8320.86124,841
9/24/201520.9621.2720.9021.18256,496
9/23/201521.3221.3220.9820.98148,537
9/22/201521.5021.5221.2821.5092,861
9/21/201521.9922.0421.8621.91148,894
9/18/201522.2522.2921.7121.73291,743
9/17/201522.3122.9021.9322.54142,843
9/16/201522.0922.3222.0922.20126,642
9/15/201522.1122.2122.0622.1773,108
9/14/201522.0122.0721.9422.0273,002
9/11/201521.9922.2921.9922.28145,570
9/10/201521.4922.0321.4921.9798,157
9/9/201521.4921.5921.2121.26265,058
9/8/201521.2121.4021.2021.38135,043
9/4/201521.0921.2821.0421.15141,560
9/3/201521.2921.4921.1721.22123,054
9/2/201521.2521.2721.0321.26124,200
9/1/201521.1421.2820.9721.12228,553
8/31/201521.4621.7821.4121.71129,608
8/28/201521.4121.5621.3521.47228,353
8/27/201521.1421.4521.0821.45359,495
8/26/201520.9221.2620.8021.24323,044
8/25/201521.5021.6320.4720.55349,724
8/24/201520.9521.3620.6520.85673,872
8/21/201522.2022.2021.7721.77199,097
8/20/201522.1922.3422.1222.24263,282
8/19/201521.9622.2921.9222.091,023,510
8/18/201521.8921.8921.7721.79121,896
8/17/201522.1222.1222.0022.05149,338
8/14/201522.3522.3522.2222.22120,012
8/13/201522.3622.5922.2822.50416,934
8/12/201522.1522.4222.1222.39839,558
8/11/201522.1122.2121.9722.18312,324
8/10/201521.8022.1321.8022.1182,751
8/7/201521.5521.8421.5521.76112,990
8/6/201521.7521.8121.5521.71242,612
8/5/201522.3722.3722.1222.20113,415
8/4/201522.2122.3621.9121.9761,048
8/3/201522.2722.3322.1122.22120,940
7/31/201522.4022.5622.3222.40264,300
7/30/201521.9521.9721.7621.95172,852
7/29/201522.4922.4922.2922.3490,540
7/28/201522.2722.4122.1822.38143,106
7/27/201522.0522.3322.0522.18163,344
7/24/201522.1022.1021.8521.98190,579
7/23/201522.0222.1822.0222.06130,251
7/22/201521.9621.9721.8221.88126,534
7/21/201522.2022.4622.2022.36150,563
7/20/201522.3522.3722.2622.31337,443
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center