Skip to main content

Poland Ishares MSCI ETF (NY: EPOL )

23.52 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.30 15.34 15.19 15.27 282,909 -0.01(-0.05%)
Nov 27, 2015 15.38 15.38 15.26 15.28 125,759 -0.09(-0.59%)
Nov 25, 2015 15.37 15.37 15.37 15.37 224,114 -0.24(-1.55%)
Nov 24, 2015 15.45 15.64 15.43 15.61 396,092 -0.02(-0.13%)
Nov 23, 2015 15.68 15.74 15.60 15.63 323,192 -0.44(-2.76%)
Nov 20, 2015 16.15 16.20 16.04 16.08 298,578 -0.01(-0.08%)
Nov 19, 2015 16.11 16.15 16.03 16.09 190,155 -0.03(-0.18%)
Nov 18, 2015 15.91 16.16 15.90 16.12 360,445 +0.26(+1.66%)
Nov 17, 2015 15.95 16.01 15.83 15.85 277,372 -0.07(-0.41%)
Nov 16, 2015 15.81 15.93 15.74 15.92 465,915 +0.11(+0.68%)
Nov 13, 2015 16.04 16.04 15.80 15.81 235,995 -0.35(-2.14%)
Nov 12, 2015 16.18 16.22 16.10 16.16 249,571 -0.24(-1.45%)
Nov 11, 2015 16.38 16.50 16.31 16.40 170,299 +0.18(+1.11%)
Nov 10, 2015 16.13 16.24 16.11 16.22 222,571 +0.17(+1.08%)
Nov 09, 2015 16.14 16.22 16.03 16.04 430,389 -0.25(-1.51%)
Nov 06, 2015 16.32 16.32 16.12 16.29 380,849 -0.39(-2.32%)
Nov 05, 2015 16.74 16.74 16.60 16.68 192,664 +0.00(+0.00%)
Nov 04, 2015 16.98 16.99 16.65 16.68 297,615 -0.30(-1.79%)
Nov 03, 2015 16.97 17.05 16.88 16.98 525,434 -0.18(-1.05%)
Nov 02, 2015 17.01 17.16 17.01 17.16 218,473 +0.37(+2.20%)
Oct 30, 2015 16.76 16.94 16.75 16.79 361,136 +0.13(+0.79%)
Oct 29, 2015 16.74 16.82 16.65 16.66 196,841 -0.14(-0.83%)
Oct 28, 2015 17.07 17.19 16.70 16.80 448,844 -0.38(-2.20%)
Oct 27, 2015 17.14 17.22 17.11 17.18 182,663 -0.07(-0.43%)
Oct 26, 2015 17.27 17.28 17.19 17.25 192,622 -0.04(-0.24%)
Oct 23, 2015 17.42 17.42 17.19 17.29 168,638 -0.12(-0.71%)
Oct 22, 2015 17.48 17.49 17.38 17.42 162,318 -0.15(-0.84%)
Oct 21, 2015 17.74 17.79 17.54 17.56 113,738 -0.30(-1.70%)
Oct 20, 2015 17.89 17.91 17.83 17.87 80,267 -0.01(-0.05%)
Oct 19, 2015 17.90 17.90 17.79 17.88 560,108 -0.26(-1.45%)
Oct 16, 2015 18.07 18.16 18.02 18.14 158,969 -0.15(-0.81%)
Oct 15, 2015 18.13 18.29 18.11 18.29 408,166 +0.11(+0.59%)
Oct 14, 2015 18.12 18.20 18.10 18.18 154,966 +0.29(+1.61%)
Oct 13, 2015 17.91 18.07 17.88 17.89 154,413 -0.17(-0.93%)
Oct 12, 2015 18.16 18.19 18.05 18.06 71,335 -0.04(-0.20%)
Oct 09, 2015 18.22 18.22 18.06 18.10 131,499 +0.03(+0.18%)
Oct 08, 2015 17.71 18.10 17.71 18.07 130,117 +0.40(+2.28%)
Oct 07, 2015 17.62 17.69 17.55 17.66 161,518 +0.09(+0.51%)
Oct 06, 2015 17.45 17.61 17.43 17.57 209,807 +0.16(+0.94%)
Oct 05, 2015 17.39 17.44 17.32 17.41 274,085 +0.12(+0.71%)
Oct 02, 2015 17.03 17.28 16.95 17.28 363,608 +0.25(+1.50%)
Oct 01, 2015 17.08 17.10 16.91 17.03 282,384 -0.10(-0.58%)
Sep 30, 2015 17.05 17.14 16.96 17.13 215,556 +0.11(+0.63%)
Sep 29, 2015 16.91 17.10 16.91 17.02 205,911 +0.12(+0.73%)
Sep 28, 2015 16.95 17.01 16.83 16.90 557,922 -0.24(-1.41%)
Sep 25, 2015 17.28 17.32 17.12 17.14 151,892 -0.27(-1.53%)
Sep 24, 2015 17.23 17.48 17.18 17.41 312,076 +0.16(+0.95%)
Sep 23, 2015 17.52 17.52 17.24 17.24 180,723 -0.43(-2.42%)
Sep 22, 2015 17.67 17.69 17.49 17.67 112,983 -0.33(-1.85%)
Sep 21, 2015 18.07 18.11 17.97 18.00 181,157 +0.14(+0.81%)
Sep 18, 2015 18.29 18.32 17.84 17.86 354,961 -0.67(-3.59%)
Sep 17, 2015 18.34 18.82 18.03 18.53 173,795 +0.28(+1.53%)
Sep 16, 2015 18.16 18.34 18.16 18.25 154,084 +0.02(+0.14%)
Sep 15, 2015 18.17 18.25 18.13 18.22 88,949 +0.12(+0.68%)
Sep 14, 2015 18.09 18.14 18.03 18.10 88,820 -0.21(-1.17%)
Sep 11, 2015 18.07 18.32 18.07 18.31 177,113 +0.25(+1.41%)
Sep 10, 2015 17.66 18.11 17.66 18.06 119,426 +0.58(+3.34%)
Sep 09, 2015 17.66 17.74 17.43 17.47 322,493 -0.10(-0.56%)
Sep 08, 2015 17.43 17.58 17.42 17.57 164,305 +0.19(+1.09%)
Sep 04, 2015 17.33 17.38 17.38 17.38 172,283 -0.06(-0.33%)
Sep 03, 2015 17.50 17.66 17.40 17.44 149,718 -0.03(-0.19%)
Sep 02, 2015 17.47 17.48 17.28 17.47 151,113 +0.12(+0.66%)
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.