iSh MSCI PL Cp Shs  $28.50

down 0.00


12/9/2014 04:00 PM  |  NYSEARCA : EPOL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPOL historical data

Date Open High Low Close Volume
11/23/201123.4523.4522.8722.8851,183
11/22/201124.0324.2123.8124.07134,636
11/21/201123.8924.0123.7223.9443,731
11/18/201125.0725.1324.6224.7278,444
11/17/201125.3325.3924.4624.53164,174
11/16/201125.4325.6325.0425.1260,268
11/15/201125.7125.8725.4325.6539,379
11/14/201126.0726.2125.6825.79121,914
11/11/201125.8826.6425.8126.4560,619
11/10/201125.5625.5725.0425.3018,560
11/9/201126.0426.0425.1525.22109,523
11/8/201127.4727.8727.1727.8288,042
11/7/201127.0327.3526.8527.3444,130
11/4/201127.1327.1326.6226.8224,516
11/3/201127.3927.7226.9427.6686,791
11/2/201126.5726.9226.3426.83137,140
11/1/201125.1825.5224.7425.14104,208
10/31/201127.8927.8926.7226.7953,943
10/28/201128.4528.6528.3228.4418,082
10/27/201128.5329.6928.5329.44171,209
10/26/201127.1727.4226.5027.1125,844
10/25/201127.3527.3526.7926.8564,058
10/24/201126.7327.7126.7327.4938,705
10/21/201126.1326.5626.1326.5625,244
10/20/201125.8325.8324.8725.5376,547
10/19/201126.5926.5926.0226.0238,534
10/18/201125.8926.8125.6526.65133,738
10/17/201126.9226.9525.8225.93117,318
10/14/201127.2127.2126.8527.1451,409
10/13/201126.7126.8326.1526.7459,056
10/12/201126.8127.2526.7427.0143,871
10/11/201125.6626.1925.5926.1284,552
10/10/201125.3326.1725.3326.0968,063
10/7/201124.6524.7524.0524.1136,413
10/6/201123.8124.4423.7124.44149,603
10/5/201123.3524.0323.2823.9688,098
10/4/201122.4723.4322.1723.35168,289
10/3/201123.3623.8122.8222.88182,829
9/30/201123.7824.0823.2423.24113,404
9/29/201124.9124.9424.0024.29114,372
9/28/201124.5324.6323.5723.5750,483
9/27/201124.6124.8924.2924.45230,980
9/26/201123.6223.8223.0423.82179,887
9/23/201122.6323.4622.6323.4679,173
9/22/201123.5023.5922.5022.66102,836
9/21/201125.5125.8124.6524.6588,862
9/20/201125.7425.7725.3625.44102,904
9/19/201124.7425.5124.6225.43168,371
9/16/201126.2826.4426.1326.2660,473
9/15/201126.1126.2725.7526.20104,542
9/14/201124.9025.0624.3125.03168,725
9/13/201124.7825.0424.6824.94128,780
9/12/201124.3824.7624.0224.54254,291
9/9/201125.8825.9225.1825.38185,994
9/8/201127.5527.7827.1427.1655,540
9/7/201127.8028.3627.5328.34116,165
9/6/201127.0027.2926.6527.1192,535
9/2/201128.5428.6328.2528.2969,920
9/1/201129.9630.1529.3729.4073,240
8/31/201130.2330.7130.2230.40140,544
8/30/201129.8030.0529.4630.04157,087
8/29/201129.6329.8629.4629.8579,033
8/26/201128.1229.0527.9829.01117,879
8/25/201128.7628.7627.9528.14212,673
8/24/201128.6728.9128.2128.54225,207
8/23/201128.2728.9228.0828.88418,496
8/22/201128.4128.4127.9027.90466,112
8/19/201127.4828.4127.3927.41443,032
8/18/201127.9627.9626.4727.23948,688
8/17/201129.8530.2329.5829.78151,646
8/16/201128.9129.8628.7929.42285,375
8/15/201129.0129.3728.9229.34104,240
8/12/201128.6228.8127.9428.4088,152
8/11/201125.9828.2125.9828.06437,014
8/10/201127.9827.9825.7425.74190,362
8/9/201128.8029.0427.4128.91410,102
8/8/201129.5829.7328.3328.35332,153
8/5/201131.2331.3529.6630.74433,629
8/4/201132.2032.2030.3330.48284,683
8/3/201133.0833.1732.3132.92302,178
8/2/201134.1534.4933.4833.52108,730
8/1/201135.5235.5834.2734.6679,317
7/29/201134.6635.2434.5234.9388,063
7/28/201134.3735.0034.3634.6670,857
7/27/201135.1535.1834.3534.4075,377
7/26/201135.2935.6535.2635.4478,748
7/25/201135.1035.4235.0735.17118,596
7/22/201135.4835.7535.2935.5855,521
7/21/201134.8835.6934.7735.64205,475
7/20/201134.5934.6634.4434.5592,155
7/19/201134.1134.3333.9734.25231,554
7/18/201134.1134.1533.5333.83181,000
7/15/201134.7035.1234.4834.9286,925
7/14/201135.1435.2734.4334.4669,416
7/13/201134.5435.2534.4134.8469,798
7/12/201134.1534.5233.8433.84788,931
7/11/201135.4135.4134.6634.7665,117
7/8/201136.5536.7436.3136.64107,349
7/7/201136.8637.3836.7937.32215,131
7/6/201136.4336.4336.0936.15137,889
Trading Center