$27.36 0.00 (%) iSh MSCI PL Cp Shs - NYSEARCA

Oct. 20, 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
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
5/7/201224.1624.5124.1224.4518,216
5/4/201224.5124.5724.2324.2321,980
5/3/201224.9124.9124.4624.5734,736
5/2/201224.7724.9524.5824.9144,117
5/1/201225.0725.3324.8025.1630,031
4/30/201225.0025.0124.8925.0020,424
4/27/201224.8225.1824.7625.0235,326
4/26/201224.5424.8624.5424.8034,711
4/25/201224.5524.5924.3724.5334,770
4/24/201224.0024.1823.9324.0737,412
4/23/201224.0324.0623.7624.0341,754
4/20/201224.6024.8024.5824.7214,953
4/19/201224.6824.8824.5524.6637,613
4/18/201224.8324.9424.7524.7830,307
4/17/201225.1825.3225.0525.2120,716
4/16/201224.9525.0024.6724.9253,577
4/13/201225.2625.2624.7924.8349,687
4/12/201225.0225.6425.0225.5184,895
4/11/201224.8224.9724.7024.7161,834
4/10/201224.7824.7824.2024.2588,253
4/9/201224.6824.8824.5624.7823,972
4/5/201224.8825.1224.6925.0831,153
4/4/201225.3525.3525.1325.2027,036
4/3/201226.3426.3425.6325.7856,317
4/2/201225.8526.3025.7626.18351,237
3/30/201225.9426.0725.6825.9594,638
3/29/201225.6125.9325.4725.8439,634
3/28/201226.2326.2425.8726.0731,345
3/27/201226.4026.4526.2826.4027,725
3/26/201226.3026.5026.2326.4358,849
3/23/201225.4425.7925.3125.7953,523
3/22/201225.3225.3425.1025.1128,600
3/21/201225.9325.9925.7225.8868,385
3/20/201226.1026.1525.9626.0832,711
3/19/201226.3026.5826.2526.4781,328
3/16/201226.2926.5126.2926.4314,268
3/15/201226.0026.3925.9226.2899,505
3/14/201225.8825.9725.6925.7623,227
3/13/201225.6225.9425.4925.9481,341
3/12/201225.8025.8325.5925.7340,952
3/9/201225.9326.0325.8125.8623,255
3/8/201225.6726.3225.6726.2533,473
3/7/201225.0025.2424.8425.2022,354
3/6/201225.0125.0224.7124.7862,889
3/5/201226.0426.0425.6725.7942,936
3/2/201226.4126.4126.1026.2528,689
3/1/201226.3526.5326.3026.4627,883
2/29/201226.7926.9826.2426.2761,158
2/28/201226.5026.7326.3726.6620,505
2/27/201225.9726.3025.8726.2156,994
2/24/201226.2826.4526.2526.32128,708
2/23/201225.9526.0325.8025.9931,076
2/22/201225.9126.0025.7225.78191,160
2/21/201226.2326.3326.0126.20246,077
2/17/201226.0126.1525.9026.1160,609
2/16/201225.3025.7625.2525.7427,549
2/15/201225.7325.7325.3325.3911,133
2/14/201225.8325.8525.5525.7455,725
2/13/201225.9126.0625.6826.0162,113
2/10/201225.6625.7225.3725.4224,936
2/9/201226.3926.4226.0526.2637,356
2/8/201226.4726.6126.2826.5029,006
2/7/201226.1726.5726.0526.5316,657
2/6/201225.8926.3625.8926.3259,560
2/3/201226.1526.2426.0126.1742,606
2/2/201225.8726.1525.7925.9554,785
2/1/201225.7426.1825.7425.9969,360
1/31/201225.4525.6225.1125.3171,331
1/30/201224.7425.0424.3924.9943,995
1/27/201224.7925.3224.7825.2327,863
1/26/201225.2925.3324.6624.7768,368
1/25/201223.8624.5223.7224.3829,606
1/24/201223.7724.1223.6724.09100,747
1/23/201223.8524.1523.8524.1357,454
1/20/201223.4123.6223.3123.5933,510
1/19/201223.3323.5623.0823.5650,188
1/18/201222.7623.1922.7023.1345,644
1/17/201222.6522.6522.3422.3989,137
1/13/201221.5721.6221.3421.5920,457
1/12/201221.7022.1421.7022.0437,748
1/11/201221.1321.3121.0221.2564,205
1/10/201221.4221.6321.3121.3945,432
1/9/201221.1621.2220.8221.07366,166
1/6/201221.3621.3620.9420.95108,919
1/5/201221.2121.4121.0221.35318,989
1/4/201221.9122.0021.6221.8734,391
  • Showing 601-700 of 1,106 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center