Poland Ishares MSCI ETF (NY: EPOL )

24.02 -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.16 22.21 21.91 21.93 382,968 -0.39(-1.75%)
Jul 30, 2014 22.57 22.57 22.23 22.32 220,376 -0.42(-1.85%)
Jul 29, 2014 23.02 23.05 22.72 22.75 515,346 -0.53(-2.29%)
Jul 28, 2014 23.18 23.33 23.13 23.28 1,486,180 +0.12(+0.52%)
Jul 25, 2014 23.22 23.24 23.09 23.16 709,817 -0.22(-0.95%)
Jul 24, 2014 23.28 23.42 23.26 23.38 240,085 +0.10(+0.44%)
Jul 23, 2014 23.26 23.37 23.19 23.28 113,894 -0.03(-0.14%)
Jul 22, 2014 23.40 23.44 23.30 23.31 545,545 +0.01(+0.03%)
Jul 21, 2014 23.02 23.31 23.02 23.30 1,312,920 +0.07(+0.31%)
Jul 18, 2014 23.14 23.31 23.10 23.23 445,112 +0.30(+1.32%)
Jul 17, 2014 23.06 23.36 22.89 22.93 1,668,352 -0.34(-1.47%)
Jul 16, 2014 23.33 23.53 23.22 23.27 278,950 -0.01(-0.03%)
Jul 15, 2014 23.31 23.40 23.16 23.28 200,486 +0.01(+0.03%)
Jul 14, 2014 23.27 23.34 23.21 23.27 262,318 +0.07(+0.31%)
Jul 11, 2014 23.09 23.21 22.99 23.20 76,914 +0.31(+1.36%)
Jul 10, 2014 22.63 22.89 22.59 22.89 231,078 -0.21(-0.90%)
Jul 09, 2014 23.07 23.11 22.94 23.10 123,715 +0.02(+0.10%)
Jul 08, 2014 23.20 23.26 23.02 23.07 322,127 -0.13(-0.55%)
Jul 07, 2014 23.10 23.20 23.07 23.20 193,346 +0.21(+0.90%)
Jul 03, 2014 22.93 22.99 22.99 22.99 644,735 -0.13(-0.55%)
Jul 02, 2014 23.19 23.22 23.10 23.12 655,677 -0.28(-1.19%)
Jul 01, 2014 23.49 23.56 23.31 23.40 848,020 +0.03(+0.14%)
Jun 30, 2014 23.33 23.43 23.30 23.37 270,316 +0.07(+0.31%)
Jun 27, 2014 23.37 23.37 23.20 23.30 255,429 +0.02(+0.07%)
Jun 26, 2014 23.49 23.53 23.21 23.28 1,230,406 -0.37(-1.55%)
Jun 25, 2014 23.69 23.73 23.53 23.65 940,644 -0.02(-0.10%)
Jun 24, 2014 24.05 24.05 23.65 23.67 647,671 -0.27(-1.12%)
Jun 23, 2014 23.92 24.00 23.89 23.94 394,246 +0.06(+0.26%)
Jun 20, 2014 23.92 23.92 23.73 23.88 484,383 -0.36(-1.50%)
Jun 19, 2014 24.32 24.51 24.19 24.24 859,361 -0.06(-0.23%)
Jun 18, 2014 24.04 24.37 23.95 24.29 156,166 +0.24(+1.02%)
Jun 17, 2014 23.94 24.10 23.89 24.05 290,837 +0.22(+0.93%)
Jun 16, 2014 23.88 23.94 23.77 23.83 458,218 -0.27(-1.11%)
Jun 13, 2014 23.92 24.10 23.92 24.10 457,470 +0.00(+0.00%)
Jun 12, 2014 24.17 24.21 23.99 24.10 206,874 -0.21(-0.84%)
Jun 11, 2014 24.16 24.33 24.14 24.30 61,986 -0.18(-0.74%)
Jun 10, 2014 24.35 24.50 24.33 24.48 436,668 -0.17(-0.67%)
Jun 06, 2014 24.33 24.66 24.33 24.65 799,530 +0.31(+1.27%)
Jun 05, 2014 24.16 24.34 24.09 24.34 140,128 +0.43(+1.78%)
Jun 04, 2014 23.73 23.96 23.69 23.91 87,922 +0.21(+0.90%)
Jun 03, 2014 23.60 23.74 23.60 23.70 200,827 +0.10(+0.43%)
Jun 02, 2014 23.80 23.80 23.54 23.60 806,803 -0.09(-0.40%)
May 30, 2014 23.85 23.85 23.65 23.69 767,700 -0.22(-0.92%)
May 29, 2014 23.76 23.94 23.75 23.91 54,422 +0.21(+0.90%)
May 28, 2014 23.76 23.76 23.58 23.70 250,645 -0.13(-0.53%)
May 27, 2014 23.80 23.88 23.73 23.83 290,631 +0.01(+0.03%)
May 23, 2014 23.76 23.82 23.82 23.82 313,478 -0.03(-0.13%)
May 22, 2014 23.64 23.86 23.50 23.85 635,578 +0.54(+2.34%)
May 21, 2014 23.11 23.33 23.11 23.31 1,047,620 +0.24(+1.06%)
May 20, 2014 23.08 23.23 23.02 23.06 215,756 -0.10(-0.44%)
May 19, 2014 23.07 23.24 23.03 23.16 191,073 +0.06(+0.27%)
May 16, 2014 22.98 23.12 22.98 23.10 506,130 +0.02(+0.07%)
May 15, 2014 23.26 23.27 22.99 23.09 136,000 -0.19(-0.81%)
May 14, 2014 23.35 23.38 23.19 23.28 639,052 +0.02(+0.10%)
May 13, 2014 23.33 23.38 23.22 23.25 185,765 -0.12(-0.51%)
May 12, 2014 23.27 23.40 23.18 23.37 213,967 +0.30(+1.30%)
May 09, 2014 23.27 23.27 23.03 23.07 148,298 -0.21(-0.92%)
May 08, 2014 23.50 23.54 23.28 23.28 300,988 -0.24(-1.01%)
May 07, 2014 23.31 23.54 23.26 23.52 174,171 +0.13(+0.57%)
May 06, 2014 23.43 23.52 23.34 23.39 141,853 -0.11(-0.47%)
May 05, 2014 23.61 23.61 23.44 23.50 134,490 -0.23(-0.96%)
May 02, 2014 23.65 23.80 23.59 23.73 139,103 -0.18(-0.76%)
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.