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 (%)
Sep 29, 2017 22.73 22.77 22.62 22.66 379,875 +0.32(+1.41%)
Sep 28, 2017 22.27 22.37 22.26 22.34 353,754 +0.16(+0.73%)
Sep 27, 2017 22.15 22.24 22.05 22.18 374,919 -0.26(-1.14%)
Sep 26, 2017 22.47 22.55 22.33 22.44 248,462 -0.23(-1.02%)
Sep 25, 2017 22.91 22.91 22.56 22.67 291,172 -0.50(-2.14%)
Sep 22, 2017 23.04 23.22 23.00 23.16 135,534 +0.20(+0.86%)
Sep 21, 2017 22.94 23.04 22.94 22.97 238,818 -0.12(-0.52%)
Sep 20, 2017 23.23 23.38 22.86 23.09 286,423 -0.28(-1.21%)
Sep 19, 2017 23.31 23.40 23.25 23.37 275,600 +0.34(+1.48%)
Sep 18, 2017 23.23 23.23 22.99 23.03 321,825 -0.17(-0.74%)
Sep 15, 2017 23.26 23.29 23.14 23.20 369,675 +0.03(+0.15%)
Sep 14, 2017 23.05 23.18 22.99 23.16 240,857 +0.06(+0.26%)
Sep 13, 2017 23.31 23.34 23.09 23.10 365,460 -0.34(-1.46%)
Sep 12, 2017 23.43 23.46 23.32 23.44 180,737 -0.15(-0.65%)
Sep 11, 2017 23.48 23.62 23.48 23.60 270,731 +0.25(+1.06%)
Sep 08, 2017 23.38 23.42 23.29 23.35 516,101 -0.04(-0.18%)
Sep 07, 2017 23.39 23.45 23.32 23.39 266,714 +0.04(+0.18%)
Sep 06, 2017 23.41 23.41 23.27 23.35 226,858 -0.09(-0.36%)
Sep 05, 2017 23.55 23.63 23.24 23.44 254,761 +0.02(+0.07%)
Sep 01, 2017 23.44 23.50 23.35 23.42 152,663 +0.03(+0.15%)
Aug 31, 2017 23.26 23.41 23.18 23.38 334,130 +0.02(+0.07%)
Aug 30, 2017 23.33 23.41 23.26 23.37 197,334 +0.07(+0.29%)
Aug 29, 2017 23.17 23.34 23.09 23.30 178,566 -0.38(-1.62%)
Aug 28, 2017 23.38 23.69 23.36 23.68 353,674 +0.67(+2.90%)
Aug 25, 2017 22.79 23.07 22.76 23.02 369,730 +0.40(+1.78%)
Aug 24, 2017 22.42 22.69 22.42 22.62 425,627 +0.59(+2.68%)
Aug 23, 2017 21.89 22.05 21.87 22.03 109,428 +0.05(+0.23%)
Aug 22, 2017 21.86 22.00 21.86 21.97 100,899 +0.03(+0.12%)
Aug 21, 2017 21.91 22.00 21.87 21.95 174,364 +0.23(+1.06%)
Aug 18, 2017 21.51 21.75 21.49 21.72 195,411 +0.27(+1.27%)
Aug 17, 2017 21.72 21.73 21.42 21.44 234,067 -0.49(-2.22%)
Aug 16, 2017 21.84 21.96 21.77 21.93 187,334 +0.31(+1.42%)
Aug 15, 2017 21.63 21.69 21.53 21.62 172,747 -0.15(-0.71%)
Aug 14, 2017 21.89 21.89 21.77 21.78 115,199 -0.02(-0.08%)
Aug 11, 2017 21.71 21.88 21.68 21.80 433,908 +0.14(+0.63%)
Aug 10, 2017 21.95 21.95 21.63 21.66 284,726 -0.45(-2.05%)
Aug 09, 2017 21.97 22.11 21.94 22.11 325,946 -0.11(-0.50%)
Aug 08, 2017 22.29 22.38 22.20 22.22 294,278 +0.06(+0.27%)
Aug 07, 2017 22.11 22.16 22.09 22.16 219,067 +0.07(+0.31%)
Aug 04, 2017 22.21 22.21 21.97 22.09 123,542 -0.10(-0.46%)
Aug 03, 2017 22.10 22.20 22.03 22.20 167,524 +0.09(+0.39%)
Aug 02, 2017 22.10 22.18 22.04 22.11 330,575 -0.02(-0.08%)
Aug 01, 2017 22.13 22.21 22.09 22.13 260,585 +0.06(+0.27%)
Jul 31, 2017 21.92 22.08 21.87 22.07 391,387 +0.23(+1.06%)
Jul 28, 2017 21.67 21.84 21.63 21.84 214,463 +0.34(+1.59%)
Jul 27, 2017 21.65 21.65 21.39 21.50 434,793 -0.37(-1.68%)
Jul 26, 2017 21.59 21.92 21.56 21.86 262,382 +0.45(+2.11%)
Jul 25, 2017 21.56 21.63 21.40 21.41 278,287 +0.04(+0.20%)
Jul 24, 2017 21.50 21.56 21.34 21.37 362,289 -0.16(-0.75%)
Jul 21, 2017 21.64 21.65 21.50 21.53 109,469 -0.26(-1.18%)
Jul 20, 2017 21.76 21.88 21.75 21.79 114,502 +0.02(+0.08%)
Jul 19, 2017 21.75 21.78 21.66 21.77 130,705 -0.02(-0.08%)
Jul 18, 2017 21.74 21.83 21.72 21.79 163,375 +0.14(+0.63%)
Jul 17, 2017 21.56 21.66 21.50 21.65 225,920 +0.10(+0.48%)
Jul 14, 2017 21.34 21.56 21.33 21.55 261,432 +0.25(+1.16%)
Jul 13, 2017 21.15 21.31 21.11 21.30 220,705 +0.16(+0.77%)
Jul 12, 2017 21.00 21.14 20.99 21.14 224,743 +0.42(+2.02%)
Jul 11, 2017 20.62 20.75 20.54 20.72 749,904 +0.05(+0.25%)
Jul 10, 2017 20.62 20.68 20.57 20.67 391,930 +0.01(+0.04%)
Jul 07, 2017 20.66 20.71 20.56 20.66 404,721 +0.05(+0.25%)
Jul 06, 2017 20.70 20.76 20.54 20.61 317,713 -0.09(-0.45%)
Jul 05, 2017 20.51 20.74 20.44 20.70 281,211 -0.03(-0.12%)
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.