$26.97 +0.17 (%) iSh MSCI PL Cp Shs - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,132 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center