$25.64 +0.56 (%) iSh MSCI PL Cp Shs - NYSEARCA

Apr. 27, 2015 | 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
11/28/201226.7327.3326.7327.2768,713
11/27/201227.2427.3327.0827.08114,952
11/26/201227.1427.4627.1427.45115,806
11/23/201226.9727.1226.7627.0773,971
11/21/201226.6226.7626.5626.6257,498
11/20/201226.5026.9326.4726.93194,477
11/19/201226.3526.7126.3526.7091,173
11/16/201226.0226.0925.7426.0663,242
11/15/201225.9626.1325.8826.00120,689
11/14/201225.6625.9325.5425.62225,121
11/13/201225.2825.5325.2025.44416,897
11/12/201225.4325.5925.4325.52120,062
11/9/201225.1125.4725.0725.3791,422
11/8/201225.5225.5625.2425.29171,266
11/7/201225.9325.9525.5025.68134,314
11/6/201226.2126.3026.0626.2564,839
11/5/201226.0526.2225.8826.2167,967
11/2/201226.1226.2225.8726.14195,303
11/1/201226.1226.4326.1026.3584,373
10/31/201226.2326.3425.8525.9572,144
10/26/201226.0526.1325.8926.0366,407
10/25/201226.1726.2725.9926.0376,006
10/24/201226.1426.1425.8525.8533,399
10/23/201226.2526.2526.0126.1665,601
10/22/201226.9326.9826.7726.9726,972
10/19/201227.2627.2726.6726.8237,181
10/18/201227.3727.6227.3127.4827,235
10/17/201227.3927.5327.2527.4830,597
10/16/201227.3227.4927.2627.3964,789
10/15/201226.9527.0826.7226.8966,330
10/12/201226.9426.9426.7126.7921,747
10/11/201227.0427.1126.9427.0041,457
10/10/201226.7226.9826.6726.7468,014
10/9/201227.1227.1526.8326.9677,073
10/8/201227.2827.5027.2327.4646,386
10/5/201227.3827.7127.3327.3978,047
10/4/201227.0327.1226.8827.1261,797
10/3/201227.0227.0626.7926.85128,939
10/2/201227.0227.0926.8126.9844,965
10/1/201226.8827.0626.6626.7778,300
9/28/201226.5026.5726.2726.3544,565
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
  • Showing 601-700 of 1,233 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center