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 (%)
Aug 29, 2014 22.34 22.23 22.23 22.23 187,900 -0.06(-0.29%)
Aug 28, 2014 22.48 22.48 22.22 22.29 1,007,059 -0.66(-2.88%)
Aug 27, 2014 22.98 23.06 22.88 22.95 83,937 -0.04(-0.17%)
Aug 26, 2014 22.92 23.10 22.91 22.99 193,741 +0.18(+0.80%)
Aug 25, 2014 22.82 22.88 22.75 22.81 117,227 +0.02(+0.10%)
Aug 22, 2014 22.92 22.96 22.71 22.79 164,709 -0.19(-0.83%)
Aug 21, 2014 22.98 23.09 22.91 22.98 245,123 -0.02(-0.10%)
Aug 20, 2014 23.05 23.08 22.89 23.00 217,607 -0.15(-0.65%)
Aug 19, 2014 23.14 23.16 23.01 23.15 71,277 -0.07(-0.31%)
Aug 18, 2014 23.01 23.22 22.91 23.22 177,936 +0.56(+2.46%)
Aug 15, 2014 23.06 23.07 22.59 22.67 263,621 -0.27(-1.18%)
Aug 14, 2014 22.82 22.95 22.82 22.94 185,050 +0.33(+1.44%)
Aug 13, 2014 22.51 22.62 22.47 22.61 985,380 +0.29(+1.32%)
Aug 12, 2014 22.13 22.33 22.09 22.32 320,236 -0.05(-0.21%)
Aug 11, 2014 22.21 22.36 22.20 22.36 360,449 +0.28(+1.26%)
Aug 08, 2014 21.80 22.05 21.77 22.09 411,785 +0.33(+1.50%)
Aug 07, 2014 22.12 22.12 21.72 21.76 295,291 -0.42(-1.90%)
Aug 06, 2014 22.11 22.32 22.08 22.18 660,569 -0.12(-0.54%)
Aug 05, 2014 22.54 22.54 22.27 22.30 389,031 -0.48(-2.10%)
Aug 04, 2014 22.51 22.79 22.44 22.78 147,749 +0.50(+2.25%)
Aug 01, 2014 22.05 22.33 22.05 22.28 395,164 +0.34(+1.56%)
Jul 31, 2014 22.16 22.21 21.91 21.93 382,957 -0.39(-1.75%)
Jul 30, 2014 22.57 22.57 22.23 22.32 220,370 -0.42(-1.85%)
Jul 29, 2014 23.03 23.05 22.72 22.75 515,330 -0.53(-2.29%)
Jul 28, 2014 23.18 23.33 23.13 23.28 1,486,134 +0.12(+0.52%)
Jul 25, 2014 23.22 23.24 23.09 23.16 709,795 -0.22(-0.95%)
Jul 24, 2014 23.28 23.42 23.26 23.38 240,078 +0.10(+0.44%)
Jul 23, 2014 23.26 23.38 23.19 23.28 113,891 -0.03(-0.14%)
Jul 22, 2014 23.40 23.44 23.30 23.31 545,529 +0.01(+0.03%)
Jul 21, 2014 23.02 23.31 23.02 23.30 1,312,880 +0.07(+0.31%)
Jul 18, 2014 23.14 23.31 23.10 23.23 445,098 +0.30(+1.32%)
Jul 17, 2014 23.06 23.36 22.89 22.93 1,668,302 -0.34(-1.47%)
Jul 16, 2014 23.34 23.53 23.22 23.27 278,942 -0.01(-0.03%)
Jul 15, 2014 23.31 23.40 23.16 23.28 200,479 +0.01(+0.03%)
Jul 14, 2014 23.27 23.34 23.21 23.27 262,310 +0.07(+0.31%)
Jul 11, 2014 23.09 23.21 22.99 23.20 76,912 +0.31(+1.36%)
Jul 10, 2014 22.64 22.89 22.60 22.89 231,071 -0.21(-0.90%)
Jul 09, 2014 23.07 23.11 22.94 23.10 123,711 +0.02(+0.10%)
Jul 08, 2014 23.20 23.26 23.02 23.07 322,118 -0.13(-0.55%)
Jul 07, 2014 23.10 23.20 23.07 23.20 193,340 +0.21(+0.90%)
Jul 03, 2014 22.93 22.99 22.99 22.99 644,715 -0.13(-0.55%)
Jul 02, 2014 23.19 23.22 23.10 23.12 655,657 -0.28(-1.19%)
Jul 01, 2014 23.49 23.56 23.31 23.40 847,994 +0.03(+0.14%)
Jun 30, 2014 23.33 23.43 23.30 23.37 270,308 +0.07(+0.31%)
Jun 27, 2014 23.37 23.37 23.20 23.30 255,422 +0.02(+0.07%)
Jun 26, 2014 23.49 23.53 23.21 23.28 1,230,368 -0.37(-1.55%)
Jun 25, 2014 23.69 23.73 23.53 23.65 940,615 -0.02(-0.11%)
Jun 24, 2014 24.05 24.05 23.66 23.67 647,644 -0.27(-1.12%)
Jun 23, 2014 23.92 24.00 23.89 23.94 394,230 +0.06(+0.26%)
Jun 20, 2014 23.92 23.92 23.73 23.88 484,362 -0.36(-1.50%)
Jun 19, 2014 24.32 24.52 24.19 24.24 859,325 -0.06(-0.23%)
Jun 18, 2014 24.04 24.37 23.95 24.29 156,160 +0.24(+1.02%)
Jun 17, 2014 23.94 24.11 23.89 24.05 290,824 +0.22(+0.93%)
Jun 16, 2014 23.88 23.94 23.77 23.83 458,198 -0.27(-1.11%)
Jun 13, 2014 23.92 24.10 23.92 24.10 457,451 +0.00(+0.00%)
Jun 12, 2014 24.17 24.21 23.99 24.10 206,865 -0.21(-0.84%)
Jun 11, 2014 24.16 24.33 24.14 24.30 61,983 -0.18(-0.74%)
Jun 10, 2014 24.35 24.50 24.33 24.48 436,650 -0.17(-0.67%)
Jun 06, 2014 24.33 24.67 24.33 24.65 799,497 +0.31(+1.26%)
Jun 05, 2014 24.16 24.34 24.09 24.34 140,122 +0.43(+1.78%)
Jun 04, 2014 23.73 23.96 23.69 23.92 87,918 +0.21(+0.90%)
Jun 03, 2014 23.60 23.74 23.60 23.70 200,819 +0.10(+0.43%)
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.