Skip to main content

Poland Ishares MSCI ETF (NY: EPOL )

22.79 -0.17 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.39 19.40 19.22 19.32 180,093 -0.30(-1.55%)
Oct 30, 2019 19.44 19.65 19.40 19.63 234,845 +0.19(+0.98%)
Oct 29, 2019 19.41 19.48 19.40 19.44 189,853 +0.09(+0.46%)
Oct 28, 2019 19.22 19.37 19.22 19.35 132,496 +0.38(+2.00%)
Oct 25, 2019 18.97 19.01 18.93 18.97 179,298 -0.23(-1.19%)
Oct 24, 2019 19.31 19.31 19.14 19.20 562,236 -0.16(-0.82%)
Oct 23, 2019 19.29 19.38 19.27 19.36 108,927 +0.00(+0.00%)
Oct 22, 2019 19.30 19.44 19.30 19.36 312,084 +0.12(+0.64%)
Oct 21, 2019 19.10 19.23 19.10 19.23 165,821 +0.24(+1.25%)
Oct 18, 2019 18.98 19.01 18.90 19.00 132,264 -0.04(-0.23%)
Oct 17, 2019 18.97 19.11 18.93 19.04 248,045 +0.22(+1.17%)
Oct 16, 2019 18.68 18.84 18.68 18.82 340,573 +0.24(+1.28%)
Oct 15, 2019 18.48 18.62 18.48 18.58 125,453 +0.17(+0.91%)
Oct 14, 2019 18.48 18.50 18.40 18.41 87,286 -0.19(-1.00%)
Oct 11, 2019 18.60 18.69 18.53 18.60 249,000 +0.40(+2.18%)
Oct 10, 2019 18.16 18.25 18.11 18.20 384,600 +0.04(+0.19%)
Oct 09, 2019 18.24 18.24 18.13 18.17 120,693 +0.13(+0.73%)
Oct 08, 2019 18.03 18.17 18.00 18.03 361,934 +0.07(+0.39%)
Oct 07, 2019 18.03 18.07 17.94 17.96 437,796 -0.26(-1.40%)
Oct 04, 2019 18.09 18.24 18.03 18.22 135,890 +0.30(+1.67%)
Oct 03, 2019 17.86 17.95 17.76 17.92 182,234 +0.17(+0.94%)
Oct 02, 2019 17.83 17.86 17.65 17.75 278,654 -0.28(-1.57%)
Oct 01, 2019 18.03 18.11 17.99 18.03 228,362 -0.18(-0.97%)
Sep 30, 2019 18.12 18.31 18.12 18.21 239,702 -0.03(-0.15%)
Sep 27, 2019 18.31 18.41 18.18 18.24 145,184 +0.09(+0.49%)
Sep 26, 2019 18.19 18.19 18.12 18.15 216,272 +0.04(+0.19%)
Sep 25, 2019 18.13 18.23 18.04 18.11 105,526 -0.27(-1.49%)
Sep 24, 2019 18.39 18.50 18.34 18.39 189,707 +0.21(+1.17%)
Sep 23, 2019 18.13 18.18 18.06 18.18 72,767 -0.18(-0.96%)
Sep 20, 2019 18.62 18.62 18.30 18.35 160,824 -0.44(-2.35%)
Sep 19, 2019 18.95 18.95 18.77 18.79 157,039 -0.09(-0.47%)
Sep 18, 2019 19.02 19.02 18.74 18.88 209,571 -0.10(-0.51%)
Sep 17, 2019 18.82 19.01 18.79 18.98 117,437 -0.08(-0.42%)
Sep 16, 2019 19.08 19.16 18.96 19.06 120,868 -0.09(-0.46%)
Sep 13, 2019 19.08 19.18 19.05 19.15 271,214 +0.23(+1.21%)
Sep 12, 2019 18.71 18.98 18.70 18.92 153,629 +0.09(+0.47%)
Sep 11, 2019 18.84 18.87 18.75 18.83 385,813 -0.12(-0.65%)
Sep 10, 2019 18.89 18.99 18.85 18.95 268,118 +0.14(+0.75%)
Sep 09, 2019 18.72 18.84 18.69 18.81 399,045 +0.56(+3.05%)
Sep 06, 2019 18.31 18.37 18.25 18.26 91,689 +0.05(+0.29%)
Sep 05, 2019 18.18 18.34 18.18 18.20 209,966 -0.05(-0.29%)
Sep 04, 2019 18.20 18.31 18.18 18.26 147,403 +0.10(+0.53%)
Sep 03, 2019 18.02 18.19 17.97 18.16 292,781 -0.04(-0.24%)
Aug 30, 2019 18.18 18.27 18.10 18.20 191,652 +0.40(+2.23%)
Aug 29, 2019 17.66 17.81 17.66 17.81 102,047 +0.15(+0.85%)
Aug 28, 2019 17.64 17.66 17.55 17.66 175,991 -0.38(-2.10%)
Aug 27, 2019 18.09 18.17 18.03 18.03 201,488 -0.11(-0.58%)
Aug 26, 2019 18.18 18.28 18.11 18.14 268,752 +0.19(+1.03%)
Aug 23, 2019 18.03 18.20 17.94 17.96 214,093 -0.26(-1.45%)
Aug 22, 2019 18.29 18.35 18.13 18.22 142,531 -0.09(-0.48%)
Aug 21, 2019 18.38 18.44 18.25 18.31 1,367,108 +0.10(+0.53%)
Aug 20, 2019 18.13 18.26 18.09 18.21 186,169 +0.08(+0.44%)
Aug 19, 2019 18.17 18.24 18.09 18.13 213,453 +0.14(+0.78%)
Aug 16, 2019 17.94 18.04 17.81 17.99 369,364 +0.03(+0.15%)
Aug 15, 2019 17.95 18.03 17.86 17.96 426,182 +0.03(+0.15%)
Aug 14, 2019 18.30 18.31 17.94 17.94 291,718 -0.80(-4.28%)
Aug 13, 2019 18.44 18.90 18.44 18.74 242,667 +0.29(+1.58%)
Aug 12, 2019 18.44 18.51 18.41 18.45 181,197 -0.17(-0.90%)
Aug 09, 2019 18.63 18.68 18.56 18.62 198,792 -0.32(-1.68%)
Aug 08, 2019 18.92 18.99 18.88 18.93 204,253 +0.09(+0.47%)
Aug 07, 2019 18.81 18.88 18.71 18.85 255,245 -0.13(-0.70%)
Aug 06, 2019 19.01 19.08 18.88 18.98 331,440 +0.10(+0.51%)
Aug 05, 2019 19.15 19.22 18.82 18.88 317,769 -0.41(-2.15%)
Aug 02, 2019 19.31 19.40 19.22 19.30 374,918 +0.16(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.