Poland Ishares MSCI ETF (NY: EPOL )

24.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.64 17.90 17.60 17.84 157,695 +0.20(+1.12%)
Aug 28, 2015 17.60 17.72 17.55 17.65 277,839 +0.02(+0.09%)
Aug 27, 2015 17.37 17.63 17.33 17.63 437,401 +0.17(+0.99%)
Aug 26, 2015 17.19 17.47 17.10 17.46 393,050 +0.57(+3.36%)
Aug 25, 2015 17.67 17.78 16.82 16.89 425,512 -0.25(-1.44%)
Aug 24, 2015 17.22 17.56 16.97 17.14 819,906 -0.76(-4.23%)
Aug 21, 2015 18.25 18.25 17.89 17.89 242,243 -0.39(-2.11%)
Aug 20, 2015 18.24 18.36 18.18 18.28 320,337 +0.12(+0.68%)
Aug 19, 2015 18.05 18.32 18.02 18.16 1,245,313 +0.25(+1.38%)
Aug 18, 2015 17.99 17.99 17.89 17.91 148,312 -0.21(-1.18%)
Aug 17, 2015 18.18 18.18 18.08 18.12 181,701 -0.14(-0.77%)
Aug 14, 2015 18.37 18.37 18.26 18.26 146,019 -0.23(-1.24%)
Aug 13, 2015 18.38 18.57 18.31 18.49 507,287 +0.09(+0.49%)
Aug 12, 2015 18.20 18.43 18.18 18.40 1,021,498 +0.17(+0.95%)
Aug 11, 2015 18.17 18.25 18.06 18.23 380,007 +0.06(+0.32%)
Aug 10, 2015 17.92 18.19 17.92 18.17 100,683 +0.29(+1.61%)
Aug 07, 2015 17.71 17.94 17.71 17.88 137,476 +0.04(+0.23%)
Aug 06, 2015 17.88 17.93 17.71 17.84 295,188 -0.40(-2.21%)
Aug 05, 2015 18.39 18.39 18.18 18.25 137,993 +0.19(+1.05%)
Aug 04, 2015 18.25 18.38 18.01 18.06 74,277 -0.21(-1.13%)
Aug 03, 2015 18.30 18.35 18.17 18.26 147,148 -0.15(-0.80%)
Jul 31, 2015 18.41 18.54 18.34 18.41 321,576 +0.37(+2.05%)
Jul 30, 2015 18.04 18.06 17.88 18.04 210,310 -0.32(-1.75%)
Jul 29, 2015 18.48 18.48 18.32 18.36 110,160 -0.03(-0.18%)
Jul 28, 2015 18.30 18.41 18.23 18.39 174,118 +0.16(+0.90%)
Jul 27, 2015 18.12 18.35 18.12 18.23 198,742 +0.16(+0.91%)
Jul 24, 2015 18.16 18.16 17.96 18.07 231,879 -0.07(-0.36%)
Jul 23, 2015 18.10 18.23 18.10 18.13 158,477 +0.15(+0.82%)
Jul 22, 2015 18.05 18.06 17.93 17.98 153,955 -0.39(-2.15%)
Jul 21, 2015 18.25 18.46 18.25 18.38 183,191 +0.04(+0.22%)
Jul 20, 2015 18.37 18.39 18.30 18.34 410,570 -0.31(-1.68%)
Jul 17, 2015 18.72 18.72 18.62 18.65 299,839 -0.15(-0.79%)
Jul 16, 2015 18.69 18.82 18.69 18.80 131,762 +0.41(+2.24%)
Jul 15, 2015 18.43 18.50 18.37 18.39 162,369 -0.27(-1.45%)
Jul 14, 2015 18.53 18.68 18.48 18.66 139,860 +0.12(+0.62%)
Jul 13, 2015 18.54 18.67 18.50 18.54 363,713 -0.12(-0.66%)
Jul 10, 2015 18.59 18.78 18.56 18.67 323,951 +0.95(+5.38%)
Jul 09, 2015 17.87 17.94 17.71 17.71 289,157 +0.06(+0.33%)
Jul 08, 2015 17.79 17.86 17.60 17.65 321,703 -0.44(-2.41%)
Jul 07, 2015 17.99 18.12 17.71 18.09 350,587 -0.14(-0.77%)
Jul 06, 2015 18.21 18.39 18.16 18.23 202,821 -0.34(-1.82%)
Jul 02, 2015 18.59 18.57 18.57 18.57 197,350 -0.05(-0.26%)
Jul 01, 2015 18.80 18.87 18.49 18.62 178,597 -0.16(-0.83%)
Jun 30, 2015 18.97 18.97 18.71 18.77 240,462 +0.13(+0.71%)
Jun 29, 2015 18.62 18.79 18.48 18.64 254,987 -0.44(-2.28%)
Jun 26, 2015 19.13 19.24 19.06 19.08 55,801 -0.19(-0.98%)
Jun 25, 2015 19.37 19.38 19.24 19.27 67,989 +0.04(+0.21%)
Jun 24, 2015 19.23 19.30 19.22 19.23 81,700 -0.10(-0.51%)
Jun 23, 2015 19.25 19.38 19.24 19.32 197,177 -0.18(-0.92%)
Jun 22, 2015 19.49 19.71 19.45 19.50 170,696 +0.49(+2.57%)
Jun 19, 2015 19.20 19.20 19.01 19.01 179,133 -0.37(-1.89%)
Jun 18, 2015 19.36 19.58 19.32 19.38 306,736 +0.00(+0.00%)
Jun 17, 2015 19.26 19.43 19.01 19.38 302,976 -0.11(-0.58%)
Jun 16, 2015 19.34 19.52 19.34 19.49 121,603 +0.01(+0.04%)
Jun 15, 2015 19.29 19.49 19.29 19.49 94,546 -0.04(-0.21%)
Jun 12, 2015 19.44 19.56 19.35 19.53 264,927 -0.11(-0.54%)
Jun 11, 2015 19.66 19.70 19.54 19.63 149,098 -0.19(-0.95%)
Jun 10, 2015 19.80 19.86 19.68 19.82 239,926 +0.67(+3.49%)
Jun 09, 2015 19.22 19.25 19.14 19.15 230,253 -0.16(-0.84%)
Jun 08, 2015 19.23 19.37 19.22 19.32 121,905 +0.12(+0.64%)
Jun 05, 2015 19.14 19.32 19.08 19.19 159,020 -0.10(-0.51%)
Jun 04, 2015 19.47 19.59 19.28 19.29 116,509 -0.35(-1.78%)
Jun 03, 2015 19.63 19.73 19.59 19.64 85,909 -0.16(-0.82%)
Jun 02, 2015 19.73 19.93 19.68 19.80 180,942 +0.18(+0.91%)
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.