$27.90 -0.50 (%) iSh MSCI PL Cp Shs - NYSEARCA

Oct. 1, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
9/27/201226.2626.7226.1226.67107,058
9/26/201226.1126.1725.9226.1449,224
9/25/201226.6926.7526.1826.1866,371
9/24/201226.2726.4626.2026.4262,295
9/21/201226.9427.1126.6526.6569,248
9/20/201226.4226.7726.2426.70112,344
9/19/201227.2627.2626.9427.1940,883
9/18/201227.1027.2026.9427.0842,437
9/17/201227.6527.6827.1827.2170,029
9/14/201227.6127.9427.5927.69117,531
9/13/201226.2727.3626.1827.27110,850
9/12/201226.4526.4826.2526.26111,281
9/11/201225.9726.4625.9626.4470,667
9/10/201225.7425.9225.6025.64195,888
9/7/201225.6025.9225.5725.8864,675
9/6/201224.5225.1524.5225.11116,501
9/5/201224.3224.4324.2424.31494,544
9/4/201224.3924.3924.0524.2087,269
8/31/201224.4124.5324.2324.3986,041
8/30/201224.1924.2023.7923.8648,924
8/29/201224.4624.4624.1124.1262,917
8/28/201224.8724.9224.7724.92235,361
8/27/201225.0625.0724.8124.8252,920
8/24/201224.7925.2124.7725.0260,794
8/23/201225.0525.1024.8424.99243,839
8/22/201224.8525.2624.8525.2360,697
8/21/201225.2225.4425.0325.1042,407
8/20/201224.9424.9424.6924.88163,137
8/17/201225.0925.1324.8025.0052,957
8/16/201225.1025.4525.0225.3961,292
8/15/201224.6324.8624.6224.8359,984
8/14/201224.9224.9224.7424.7894,959
8/13/201224.8524.9824.6624.7743,345
8/10/201224.8324.9124.6024.8435,168
8/9/201224.5725.0124.5725.01137,595
8/8/201224.3924.5724.3024.5292,555
8/7/201224.5824.7624.5824.64417,172
8/6/201224.4724.7024.4724.6051,857
8/3/201223.6824.1923.6824.1761,332
8/2/201222.9723.0422.6422.8939,041
8/1/201223.3823.4623.1223.1734,820
7/31/201223.2723.3623.1723.2265,530
7/30/201223.1123.3323.0723.3123,154
7/27/201223.0423.4222.9923.2930,050
7/26/201222.8222.9322.5322.7397,220
7/25/201222.2222.2621.9622.1467,622
7/24/201221.8821.8821.5921.6520,510
7/23/201221.7521.8721.6521.7837,083
7/20/201222.8422.8422.6422.7221,231
7/19/201223.0423.3323.0123.299,423
7/18/201222.7623.1022.7623.0738,638
7/17/201223.0423.2922.8123.19136,673
7/16/201222.8722.9622.6722.8836,022
7/13/201222.7022.9122.6622.9029,996
7/12/201222.3922.5422.2822.4126,898
7/11/201222.8122.9522.5722.7047,506
7/10/201223.1523.1522.7022.7768,933
7/9/201222.8523.0022.7123.0031,644
7/6/201223.0923.0922.8022.9340,735
7/5/201223.5023.5523.2523.4477,831
7/3/201223.6523.9723.5423.91138,709
7/2/201223.6323.6523.3623.6578,451
6/29/201223.7323.9423.6023.80182,700
6/28/201222.6422.7422.4022.6918,439
6/27/201223.0923.2523.0023.2040,237
6/26/201222.9723.2922.9023.2235,626
6/25/201222.7722.7722.5722.6717,974
6/22/201223.0823.1222.8323.0836,532
6/21/201223.4323.4422.5022.5048,033
6/20/201223.9324.0623.5523.8462,068
6/19/201223.5524.1123.5523.8955,475
6/18/201223.0023.1822.9023.1386,078
6/15/201223.1023.5323.0123.4589,019
6/14/201222.5222.8422.4522.7951,908
6/13/201222.4522.7722.3322.4843,159
6/12/201222.3322.4622.1022.4435,822
6/11/201222.4222.4221.6721.7260,685
6/8/201221.6222.1821.5622.1035,262
6/7/201222.2022.4421.8321.8967,700
6/6/201221.0121.6721.0121.67137,866
6/5/201220.6020.6920.2620.56122,417
6/4/201220.6920.8820.6220.7636,323
6/1/201220.4420.5920.3120.4059,801
5/31/201220.7321.0520.5120.9080,449
5/30/201220.7220.7220.4820.6349,215
5/29/201220.9221.2820.9021.0952,983
5/25/201220.5720.7220.4820.5656,706
5/24/201221.0421.0520.4920.6648,005
5/23/201221.2321.2420.5121.08137,236
5/22/201221.9122.0021.3021.4764,481
5/21/201221.6622.1721.6622.17176,231
5/18/201221.4821.5421.1421.2955,978
5/17/201221.6521.6521.0821.0947,274
5/16/201221.7922.1021.7621.8231,614
5/15/201221.9622.0921.6521.70102,712
5/14/201222.4622.4922.2922.3025,753
5/11/201223.2423.4223.1323.1534,459
5/10/201223.6523.7423.5623.6447,981
5/9/201223.4723.6023.2223.4554,549
5/8/201224.1024.1023.6523.9338,631
  • Showing 501-600 of 1,092 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center