$26.95 -0.37 (%) iSh MSCI PL Cp Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
4/25/201325.1825.2625.0425.0577,456
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
2/14/201327.4327.5427.3127.53342,440
2/13/201328.0028.0627.9228.05100,314
2/12/201327.8928.0027.6927.9198,054
2/11/201328.1628.3428.0628.3293,171
2/8/201328.0128.2828.0128.14200,997
2/7/201328.0428.0427.6427.86270,543
2/6/201327.9128.1427.8428.03424,346
2/5/201328.1728.3828.1128.27439,924
2/4/201328.4828.5427.9828.15639,159
2/1/201328.6928.9428.5428.85218,892
1/31/201328.2828.4628.2328.44188,373
1/30/201328.3628.4528.1728.22434,648
1/29/201328.2628.6328.2628.61138,972
1/28/201328.4828.4828.2228.41138,941
1/25/201328.9228.9928.6428.88106,506
1/24/201328.5528.8328.5528.66119,701
1/23/201328.7228.7928.5528.76174,203
1/22/201328.7928.8128.6128.79116,224
1/18/201329.1229.1428.7829.0861,522
1/17/201329.3329.5429.2429.4381,987
1/16/201328.7429.0728.6729.0058,170
1/15/201328.7728.9328.6328.91147,796
1/14/201329.2029.3028.9629.30198,669
1/11/201329.2129.2429.0629.1995,795
1/10/201329.1229.3228.9029.24226,528
1/9/201328.4328.7228.3528.69129,494
1/8/201328.5328.5428.2628.54182,185
1/7/201328.6028.7528.3128.74320,443
1/4/201328.8329.0528.6829.01332,770
1/3/201329.4029.5429.1429.19258,772
1/2/201329.8629.9829.5229.80220,458
12/31/201229.1029.7029.0029.62116,533
12/28/201229.2829.4329.2029.21136,493
12/27/201229.5529.6929.2929.5689,609
12/26/201229.0129.3228.9528.9981,717
12/24/201229.2729.2728.9629.0321,811
12/21/201228.9629.1528.9229.12200,402
12/20/201229.6429.7129.3929.66118,604
12/19/201229.5129.6129.3429.51230,877
12/18/201228.8429.3028.7029.26245,983
12/17/201229.1029.4029.0529.34123,405
12/14/201228.9229.2528.8129.21109,951
12/13/201228.7628.8728.6028.72136,556
12/12/201228.7929.0728.7128.86184,358
12/11/201228.5128.6928.4828.65189,692
12/10/201227.8528.1327.8528.06309,128
12/7/201227.8127.8627.4527.86103,008
12/6/201228.0528.1527.8528.09316,573
12/5/201228.0728.2628.0028.06114,607
12/4/201227.9128.0227.8327.91194,678
12/3/201227.7127.9927.6127.61249,986
11/30/201227.3827.5427.2127.41261,340
  • Showing 401-500 of 1,134 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center