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 (%)
Sep 28, 2012 20.41 20.46 20.23 20.29 57,870 -0.25(-1.21%)
Sep 27, 2012 20.22 20.58 20.11 20.54 139,021 +0.41(+2.03%)
Sep 26, 2012 20.11 20.15 19.96 20.13 63,920 -0.03(-0.15%)
Sep 25, 2012 20.55 20.60 20.16 20.16 86,186 -0.18(-0.91%)
Sep 24, 2012 20.23 20.38 20.18 20.35 80,893 -0.18(-0.86%)
Sep 21, 2012 20.75 20.88 20.52 20.52 89,922 -0.04(-0.19%)
Sep 20, 2012 20.35 20.62 20.21 20.56 145,885 -0.38(-1.80%)
Sep 19, 2012 20.99 20.99 20.75 20.94 53,089 +0.08(+0.41%)
Sep 18, 2012 20.87 20.95 20.75 20.85 55,107 -0.10(-0.48%)
Sep 17, 2012 21.29 21.32 20.93 20.95 90,937 -0.37(-1.73%)
Sep 14, 2012 21.26 21.52 21.25 21.32 152,621 +0.32(+1.54%)
Sep 13, 2012 20.23 21.07 20.16 21.00 143,945 +0.78(+3.85%)
Sep 12, 2012 20.37 20.39 20.21 20.22 144,505 -0.14(-0.68%)
Sep 11, 2012 20.00 20.38 19.99 20.36 91,765 +0.62(+3.12%)
Sep 10, 2012 19.82 19.96 19.71 19.74 254,372 -0.18(-0.93%)
Sep 07, 2012 19.71 19.96 19.69 19.93 83,984 +0.59(+3.07%)
Sep 06, 2012 18.88 19.37 18.88 19.34 151,283 +0.62(+3.29%)
Sep 05, 2012 18.73 18.81 18.67 18.72 642,196 +0.08(+0.45%)
Sep 04, 2012 18.78 18.78 18.52 18.64 113,324 -0.15(-0.78%)
Aug 31, 2012 18.80 18.89 18.66 18.78 111,729 +0.41(+2.22%)
Aug 30, 2012 18.63 18.64 18.32 18.37 63,530 -0.20(-1.08%)
Aug 29, 2012 18.84 18.84 18.57 18.57 81,701 -0.54(-2.82%)
Aug 27, 2012 19.30 19.31 19.11 19.11 68,719 -0.15(-0.80%)
Aug 24, 2012 19.09 19.41 19.07 19.27 78,944 +0.02(+0.12%)
Aug 23, 2012 19.29 19.33 19.13 19.24 316,640 -0.18(-0.95%)
Aug 22, 2012 19.14 19.45 19.14 19.43 78,818 +0.10(+0.52%)
Aug 21, 2012 19.42 19.59 19.28 19.33 55,068 +0.17(+0.88%)
Aug 20, 2012 19.21 19.21 19.01 19.16 211,843 -0.09(-0.48%)
Aug 17, 2012 19.32 19.35 19.10 19.25 68,767 -0.30(-1.54%)
Aug 16, 2012 19.33 19.60 19.27 19.55 79,591 +0.43(+2.26%)
Aug 15, 2012 18.97 19.14 18.96 19.12 77,892 +0.04(+0.20%)
Aug 14, 2012 19.19 19.19 19.05 19.08 123,310 +0.01(+0.04%)
Aug 13, 2012 19.14 19.24 18.99 19.07 56,286 -0.05(-0.28%)
Aug 10, 2012 19.12 19.18 18.94 19.13 45,667 -0.13(-0.68%)
Aug 09, 2012 18.92 19.26 18.92 19.26 178,675 +0.38(+2.00%)
Aug 08, 2012 18.78 18.92 18.71 18.88 120,188 -0.09(-0.49%)
Aug 07, 2012 18.93 19.07 18.93 18.97 541,723 +0.03(+0.16%)
Aug 06, 2012 18.84 19.02 18.84 18.94 67,339 +0.33(+1.78%)
Aug 03, 2012 18.24 18.63 18.24 18.61 79,643 +0.99(+5.59%)
Aug 02, 2012 17.69 17.74 17.43 17.63 50,697 -0.22(-1.21%)
Aug 01, 2012 18.00 18.07 17.80 17.84 45,215 -0.04(-0.22%)
Jul 31, 2012 17.92 17.99 17.84 17.88 85,094 -0.07(-0.39%)
Jul 30, 2012 17.80 17.97 17.77 17.95 30,066 +0.01(+0.07%)
Jul 27, 2012 17.74 18.03 17.70 17.94 39,021 +0.43(+2.48%)
Jul 26, 2012 17.57 17.66 17.35 17.50 126,246 +0.45(+2.67%)
Jul 25, 2012 17.11 17.14 16.91 17.05 87,811 +0.38(+2.26%)
Jul 24, 2012 16.85 16.85 16.62 16.67 26,633 -0.10(-0.60%)
Jul 23, 2012 16.75 16.84 16.67 16.77 48,154 -0.72(-4.14%)
Jul 20, 2012 17.59 17.59 17.43 17.50 27,569 -0.44(-2.45%)
Jul 19, 2012 17.74 17.97 17.72 17.94 12,236 +0.17(+0.95%)
Jul 18, 2012 17.53 17.79 17.53 17.77 50,173 -0.09(-0.52%)
Jul 17, 2012 17.74 17.94 17.57 17.86 177,478 +0.24(+1.35%)
Jul 16, 2012 17.61 17.68 17.46 17.62 46,776 -0.02(-0.09%)
Jul 13, 2012 17.48 17.64 17.45 17.63 38,951 +0.38(+2.19%)
Jul 12, 2012 17.24 17.36 17.16 17.26 34,928 -0.22(-1.28%)
Jul 11, 2012 17.57 17.67 17.38 17.48 61,689 -0.05(-0.31%)
Jul 10, 2012 17.83 17.83 17.48 17.53 89,513 -0.18(-1.00%)
Jul 09, 2012 17.60 17.71 17.49 17.71 41,091 +0.05(+0.31%)
Jul 06, 2012 17.78 17.78 17.56 17.66 52,896 -0.39(-2.18%)
Jul 05, 2012 18.10 18.14 17.91 18.05 101,068 -0.36(-1.97%)
Jul 03, 2012 18.21 18.46 18.13 18.41 180,122 +0.20(+1.10%)
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.