Poland Ishares MSCI ETF (NY: EPOL )

23.87 -0.58 (-2.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.96 16.21 15.79 16.09 104,471 +0.21(+1.31%)
May 30, 2012 15.96 15.96 15.77 15.89 63,911 -0.35(-2.18%)
May 29, 2012 16.11 16.39 16.09 16.24 68,804 +0.41(+2.58%)
May 25, 2012 15.84 15.95 15.77 15.83 73,638 -0.08(-0.48%)
May 24, 2012 16.20 16.21 15.78 15.91 62,339 -0.32(-1.99%)
May 23, 2012 16.35 16.36 15.79 16.23 178,215 -0.30(-1.82%)
May 22, 2012 16.87 16.94 16.40 16.53 83,735 -0.54(-3.16%)
May 21, 2012 16.68 17.07 16.68 17.07 228,855 +0.68(+4.13%)
May 18, 2012 16.54 16.59 16.28 16.39 72,693 +0.15(+0.95%)
May 17, 2012 16.67 16.67 16.23 16.24 61,390 -0.56(-3.35%)
May 16, 2012 16.78 17.02 16.76 16.80 41,054 +0.09(+0.55%)
May 15, 2012 16.91 17.01 16.67 16.71 133,382 -0.46(-2.69%)
May 14, 2012 17.30 17.32 17.16 17.17 33,443 -0.65(-3.67%)
May 11, 2012 17.90 18.03 17.81 17.83 44,748 -0.38(-2.07%)
May 10, 2012 18.21 18.28 18.14 18.20 62,308 +0.15(+0.81%)
May 09, 2012 18.07 18.17 17.88 18.06 70,837 -0.37(-2.01%)
May 08, 2012 18.56 18.56 18.21 18.43 50,166 -0.40(-2.13%)
May 07, 2012 18.60 18.87 18.58 18.83 23,655 +0.17(+0.91%)
May 04, 2012 18.87 18.92 18.66 18.66 28,543 -0.26(-1.38%)
May 03, 2012 19.18 19.18 18.84 18.92 45,108 -0.26(-1.37%)
May 02, 2012 19.07 19.21 18.93 19.18 57,290 -0.19(-0.99%)
May 01, 2012 19.31 19.51 19.10 19.37 38,998 +0.12(+0.64%)
Apr 30, 2012 19.25 19.26 19.17 19.25 26,522 -0.02(-0.08%)
Apr 27, 2012 19.11 19.39 19.07 19.27 45,874 +0.17(+0.89%)
Apr 26, 2012 18.90 19.14 18.90 19.10 45,076 +0.21(+1.10%)
Apr 25, 2012 18.90 18.94 18.77 18.89 45,152 +0.35(+1.91%)
Apr 24, 2012 18.48 18.62 18.43 18.54 48,583 +0.03(+0.17%)
Apr 23, 2012 18.50 18.53 18.30 18.50 54,222 -0.53(-2.79%)
Apr 20, 2012 18.94 19.10 18.93 19.04 19,418 +0.05(+0.24%)
Apr 19, 2012 19.00 19.16 18.90 18.99 48,844 -0.09(-0.48%)
Apr 18, 2012 19.12 19.21 19.06 19.08 39,356 -0.33(-1.71%)
Apr 17, 2012 19.39 19.49 19.29 19.41 26,901 +0.22(+1.16%)
Apr 16, 2012 19.21 19.25 19.00 19.19 69,575 +0.07(+0.36%)
Apr 13, 2012 19.45 19.45 19.09 19.12 64,523 -0.52(-2.67%)
Apr 12, 2012 19.27 19.74 19.27 19.64 110,245 +0.62(+3.24%)
Apr 11, 2012 19.11 19.23 19.02 19.03 80,298 +0.35(+1.90%)
Apr 10, 2012 19.08 19.08 18.64 18.67 114,476 -0.41(-2.14%)
Apr 09, 2012 19.00 19.16 18.91 19.08 31,130 -0.23(-1.20%)
Apr 05, 2012 19.16 19.34 19.01 19.31 40,455 -0.09(-0.48%)
Apr 04, 2012 19.52 19.52 19.35 19.41 35,109 -0.45(-2.25%)
Apr 03, 2012 20.28 20.28 19.74 19.85 73,133 -0.31(-1.53%)
Apr 02, 2012 19.91 20.25 19.84 20.16 456,119 +0.18(+0.91%)
Mar 30, 2012 19.98 20.08 19.77 19.98 122,897 +0.08(+0.41%)
Mar 29, 2012 19.72 19.97 19.61 19.90 51,469 -0.18(-0.88%)
Mar 28, 2012 20.20 20.21 19.92 20.08 40,704 -0.25(-1.25%)
Mar 27, 2012 20.33 20.37 20.24 20.33 36,003 -0.02(-0.11%)
Mar 26, 2012 20.25 20.41 20.20 20.35 76,421 +0.49(+2.48%)
Mar 23, 2012 19.59 19.86 19.49 19.86 69,505 +0.52(+2.71%)
Mar 22, 2012 19.50 19.51 19.33 19.34 37,140 -0.59(-2.98%)
Mar 21, 2012 19.97 20.01 19.80 19.93 88,805 -0.15(-0.77%)
Mar 20, 2012 20.10 20.14 19.99 20.08 42,478 -0.30(-1.47%)
Mar 19, 2012 20.25 20.47 20.21 20.38 105,613 +0.03(+0.15%)
Mar 16, 2012 20.24 20.41 20.24 20.35 18,528 +0.12(+0.57%)
Mar 15, 2012 20.02 20.32 19.96 20.24 129,218 +0.40(+2.02%)
Mar 14, 2012 19.93 20.00 19.78 19.84 30,162 -0.14(-0.69%)
Mar 13, 2012 19.73 19.98 19.63 19.98 105,630 +0.16(+0.82%)
Mar 12, 2012 19.87 19.89 19.70 19.81 53,180 -0.10(-0.51%)
Mar 09, 2012 19.97 20.04 19.88 19.91 30,199 -0.30(-1.48%)
Mar 08, 2012 19.77 20.27 19.77 20.21 43,468 +0.81(+4.17%)
Mar 07, 2012 19.25 19.44 19.13 19.41 29,029 +0.32(+1.69%)
Mar 06, 2012 19.26 19.27 19.03 19.08 81,668 -0.78(-3.92%)
Mar 05, 2012 20.05 20.05 19.77 19.86 55,757 -0.35(-1.75%)
Mar 02, 2012 20.34 20.34 20.10 20.21 37,255 -0.16(-0.79%)
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.