Historical Data for ISHARES TRUST (EPOL)

$ 17.85   -0.145 (-0.81%) Volume: 114.67k 12:59 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 17.88 17.915 17.78 17.85 114.67k -0.145 -0.81% 17.85 2.05m 537
11/25/20 17.96 18.00 17.91 17.995 266.15k 0.105 0.59% 17.995 4.78m 1,420
11/24/20 17.64 17.91 17.63 17.89 94.32k 0.42 2.40% 17.89 1.68m 589
11/23/20 17.69 17.69 17.47 17.47 78.46k -0.07 -0.40% 17.47 1.38m 621
11/20/20 17.41 17.578 17.41 17.54 218.35k 0.27 1.56% 17.54 3.83m 818
11/19/20 17.23 17.31 17.17 17.27 52.4k -0.13 -0.75% 17.27 904.26k 364
11/18/20 17.38 17.54 17.34 17.40 84.57k 0.12 0.69% 17.40 1.48m 473
11/17/20 17.18 17.31 17.12 17.28 83.12k 0.02 0.12% 17.28 1.43m 379
11/16/20 17.25 17.305 17.16 17.26 245.83k 0.41 2.43% 17.26 4.24m 795
11/13/20 16.83 16.855 16.76 16.85 162.78k 0.04 0.24% 16.85 2.74m 413
11/12/20 16.98 17.06 16.78 16.81 595.36k -0.32 -1.87% 16.81 10.05m 1,002
11/11/20 17.07 17.155 16.965 17.13 114.18k 0.15 0.88% 17.13 1.95m 795
11/10/20 17.08 17.21 16.95 16.98 125.53k 0.16 0.95% 16.98 2.14m 516
11/09/20 17.14 17.18 16.77 16.82 138.04k 0.61 3.76% 16.82 2.33m 710
11/06/20 15.92 16.27 15.92 16.21 83.75k 0.28 1.76% 16.21 1.35m 575
11/05/20 15.94 16.00 15.78 15.93 74.56k 0.51 3.31% 15.93 1.18m 522
11/04/20 15.02 15.52 14.975 15.42 512.75k 0.06 0.39% 15.42 7.9m 2,073
11/03/20 15.03 15.41 14.98 15.36 555.55k 1.08 7.56% 15.36 8.51m 1,603
11/02/20 14.28 14.305 14.17 14.28 194.1k 0.36 2.59% 14.28 2.77m 485
10/30/20 13.90 13.96 13.72 13.92 239.62k -0.27 -1.90% 13.92 3.32m 847
10/29/20 14.09 14.225 14.01 14.19 153.51k 0.03 0.21% 14.19 2.17m 221
10/28/20 14.47 14.47 14.14 14.16 140.88k -0.99 -6.53% 14.16 2.02m 901