Poland Ishares MSCI ETF (NY: EPOL )

24.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.67 14.69 14.59 14.68 298,152 -0.04(-0.28%)
Jul 28, 2016 14.71 14.74 14.68 14.72 164,595 +0.05(+0.34%)
Jul 27, 2016 14.64 14.72 14.46 14.67 258,674 +0.05(+0.34%)
Jul 26, 2016 14.66 14.74 14.62 14.62 534,806 -0.09(-0.62%)
Jul 25, 2016 14.72 14.76 14.69 14.71 127,132 +0.09(+0.63%)
Jul 22, 2016 14.66 14.67 14.56 14.62 125,244 -0.03(-0.17%)
Jul 21, 2016 14.65 14.72 14.62 14.64 291,181 +0.07(+0.46%)
Jul 20, 2016 14.51 14.63 14.49 14.58 137,917 +0.11(+0.75%)
Jul 19, 2016 14.46 14.48 14.41 14.47 260,652 -0.13(-0.92%)
Jul 18, 2016 14.45 14.60 14.44 14.60 137,338 +0.38(+2.64%)
Jul 15, 2016 14.24 14.29 14.15 14.23 340,578 +0.07(+0.47%)
Jul 14, 2016 14.09 14.20 14.06 14.16 264,350 +0.08(+0.53%)
Jul 13, 2016 14.12 14.12 13.99 14.08 304,116 -0.11(-0.77%)
Jul 12, 2016 14.09 14.20 14.05 14.19 1,086,454 +0.32(+2.29%)
Jul 11, 2016 13.87 13.93 13.82 13.88 404,060 +0.15(+1.10%)
Jul 08, 2016 13.73 13.57 13.65 13.73 153,406 +0.15(+1.11%)
Jul 07, 2016 13.70 13.73 13.54 13.57 198,792 -0.02(-0.12%)
Jul 06, 2016 13.50 13.61 13.38 13.59 352,261 +0.02(+0.12%)
Jul 05, 2016 13.78 13.78 13.57 13.57 640,310 -0.45(-3.22%)
Jul 01, 2016 14.07 14.03 14.03 14.03 557,829 -0.14(-1.00%)
Jun 30, 2016 13.96 14.23 13.95 14.17 858,703 +0.08(+0.59%)
Jun 29, 2016 13.95 14.08 13.95 14.08 364,539 +0.12(+0.84%)
Jun 28, 2016 13.82 13.98 13.81 13.97 238,305 +0.31(+2.26%)
Jun 27, 2016 13.69 13.73 13.49 13.66 314,445 -0.11(-0.79%)
Jun 24, 2016 13.70 14.08 13.70 13.77 698,945 -1.69(-10.92%)
Jun 23, 2016 15.28 15.48 15.25 15.45 253,722 +0.55(+3.70%)
Jun 22, 2016 14.85 14.95 14.74 14.90 392,968 +0.22(+1.50%)
Jun 21, 2016 14.53 14.69 14.45 14.68 303,328 +0.18(+1.21%)
Jun 20, 2016 14.56 14.64 14.50 14.51 219,315 +0.33(+2.35%)
Jun 17, 2016 13.97 14.22 13.92 14.18 505,810 +0.18(+1.25%)
Jun 16, 2016 13.78 14.03 13.58 14.00 1,035,358 -0.27(-1.87%)
Jun 15, 2016 14.23 14.38 14.20 14.27 308,790 +0.15(+1.06%)
Jun 14, 2016 14.16 14.18 13.99 14.12 349,664 -0.17(-1.17%)
Jun 13, 2016 14.34 14.48 14.28 14.28 186,500 -0.17(-1.15%)
Jun 10, 2016 14.68 14.68 14.43 14.45 322,778 -0.60(-3.99%)
Jun 09, 2016 15.03 15.08 14.97 15.05 275,889 -0.35(-2.27%)
Jun 08, 2016 15.40 15.48 15.33 15.40 259,728 +0.28(+1.87%)
Jun 07, 2016 15.09 15.18 15.09 15.12 476,674 +0.20(+1.34%)
Jun 06, 2016 14.72 14.93 14.68 14.92 562,459 +0.16(+1.07%)
Jun 03, 2016 14.60 14.76 14.56 14.76 276,738 +0.53(+3.75%)
Jun 02, 2016 14.15 14.23 14.12 14.23 256,959 +0.12(+0.83%)
Jun 01, 2016 14.18 14.18 14.06 14.11 292,097 -0.39(-2.70%)
May 31, 2016 14.68 14.70 14.48 14.50 567,205 -0.23(-1.58%)
May 27, 2016 14.81 14.73 14.73 14.73 225,717 -0.18(-1.23%)
May 26, 2016 14.93 14.96 14.82 14.92 149,907 +0.09(+0.62%)
May 25, 2016 14.80 14.85 14.77 14.83 154,917 +0.23(+1.54%)
May 24, 2016 14.52 14.62 14.49 14.60 147,575 +0.13(+0.92%)
May 23, 2016 14.35 14.54 14.35 14.47 278,772 -0.07(-0.46%)
May 20, 2016 14.49 14.56 14.49 14.53 159,529 +0.10(+0.69%)
May 19, 2016 14.60 14.60 14.40 14.43 232,760 -0.29(-1.98%)
May 18, 2016 14.93 14.98 14.69 14.73 351,931 -0.32(-2.10%)
May 17, 2016 15.17 15.20 15.00 15.04 570,968 -0.14(-0.93%)
May 16, 2016 15.18 15.27 15.16 15.18 209,247 +0.49(+3.35%)
May 13, 2016 14.84 14.86 14.68 14.69 245,879 -0.12(-0.82%)
May 12, 2016 14.92 14.96 14.78 14.81 391,516 +0.00(+0.03%)
May 11, 2016 14.91 14.95 14.81 14.81 307,703 -0.07(-0.45%)
May 10, 2016 14.86 14.92 14.80 14.88 237,697 -0.09(-0.58%)
May 09, 2016 15.18 15.18 14.96 14.96 258,142 -0.14(-0.91%)
May 06, 2016 15.06 15.20 15.04 15.10 484,039 +0.09(+0.61%)
May 05, 2016 15.12 15.13 14.96 15.01 325,380 -0.30(-1.96%)
May 04, 2016 15.50 15.50 15.30 15.31 859,318 -0.22(-1.40%)
May 03, 2016 15.85 15.85 15.52 15.53 450,008 -0.39(-2.46%)
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.