Poland Ishares MSCI ETF (NY: EPOL )

25.28 -0.19 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.70 14.71 14.57 14.58 245,234 -0.03(-0.23%)
Nov 29, 2016 14.51 14.63 14.50 14.62 158,367 +0.01(+0.06%)
Nov 28, 2016 14.59 14.65 14.55 14.61 92,785 -0.14(-0.92%)
Nov 25, 2016 14.76 14.79 14.71 14.74 125,931 +0.11(+0.76%)
Nov 23, 2016 14.63 14.63 14.63 0 -0.03(-0.17%)
Nov 22, 2016 14.58 14.67 14.51 14.66 282,725 +0.31(+2.19%)
Nov 21, 2016 14.32 14.39 14.28 14.34 137,304 +0.26(+1.87%)
Nov 18, 2016 14.09 14.13 14.01 14.08 125,275 -0.12(-0.84%)
Nov 17, 2016 14.40 14.50 14.14 14.20 1,373,268 -0.13(-0.89%)
Nov 16, 2016 14.48 14.49 14.28 14.33 1,249,541 -0.31(-2.09%)
Nov 15, 2016 14.46 14.64 14.44 14.63 261,500 +0.14(+1.00%)
Nov 14, 2016 14.69 14.69 14.45 14.49 828,988 -0.37(-2.52%)
Nov 11, 2016 14.94 15.03 14.65 14.86 954,333 -0.35(-2.29%)
Nov 10, 2016 15.41 15.41 15.14 15.21 656,593 -0.01(-0.06%)
Nov 09, 2016 15.34 15.42 15.19 15.22 671,697 -0.37(-2.40%)
Nov 08, 2016 15.47 15.71 15.43 15.60 386,281 +0.13(+0.82%)
Nov 07, 2016 15.37 15.54 15.33 15.47 382,687 +0.14(+0.89%)
Nov 04, 2016 15.43 15.44 15.31 15.33 108,002 -0.18(-1.15%)
Nov 03, 2016 15.51 15.54 15.43 15.51 153,919 +0.06(+0.39%)
Nov 02, 2016 15.58 15.58 15.38 15.45 219,390 -0.38(-2.42%)
Nov 01, 2016 15.94 15.95 15.74 15.83 345,815 +0.02(+0.11%)
Oct 31, 2016 15.68 15.88 15.68 15.82 279,140 +0.21(+1.36%)
Oct 28, 2016 15.57 15.72 15.54 15.60 290,167 +0.15(+0.99%)
Oct 27, 2016 15.48 15.53 15.40 15.45 1,139,114 +0.10(+0.67%)
Oct 26, 2016 15.32 15.43 15.29 15.35 2,751,618 -0.10(-0.66%)
Oct 25, 2016 15.37 15.48 15.36 15.45 129,927 +0.12(+0.78%)
Oct 24, 2016 15.40 15.44 15.33 15.33 108,725 +0.20(+1.29%)
Oct 21, 2016 15.16 15.17 15.08 15.14 148,268 -0.06(-0.39%)
Oct 20, 2016 15.26 15.27 15.16 15.20 260,475 -0.09(-0.56%)
Oct 19, 2016 15.30 15.32 15.23 15.28 192,687 +0.16(+1.07%)
Oct 18, 2016 15.08 15.17 15.01 15.12 134,924 +0.11(+0.74%)
Oct 17, 2016 15.08 15.08 14.99 15.01 163,542 -0.05(-0.34%)
Oct 14, 2016 15.25 15.29 15.05 15.06 126,390 -0.30(-1.94%)
Oct 13, 2016 15.33 15.46 15.24 15.36 288,712 -0.10(-0.66%)
Oct 12, 2016 15.50 15.55 15.43 15.46 220,819 -0.10(-0.66%)
Oct 11, 2016 15.74 15.74 15.49 15.56 485,407 -0.20(-1.24%)
Oct 10, 2016 15.74 15.81 15.74 15.76 170,638 +0.09(+0.54%)
Oct 07, 2016 15.78 15.78 15.54 15.67 257,505 -0.12(-0.75%)
Oct 06, 2016 15.71 15.80 15.67 15.79 329,990 +0.05(+0.32%)
Oct 05, 2016 15.78 15.80 15.69 15.74 566,780 +0.23(+1.48%)
Oct 04, 2016 15.70 15.71 15.46 15.51 254,295 -0.03(-0.16%)
Oct 03, 2016 15.54 15.59 15.45 15.54 138,975 +0.03(+0.22%)
Sep 30, 2016 15.43 15.55 15.41 15.50 733,573 +0.18(+1.17%)
Sep 29, 2016 15.40 15.46 15.23 15.32 725,481 -0.27(-1.72%)
Sep 28, 2016 15.44 15.60 15.36 15.59 350,913 +0.01(+0.08%)
Sep 27, 2016 15.33 15.60 15.32 15.58 192,341 +0.12(+0.77%)
Sep 26, 2016 15.54 15.57 15.46 15.46 248,426 -0.11(-0.71%)
Sep 23, 2016 15.59 15.65 15.55 15.57 321,670 -0.19(-1.19%)
Sep 22, 2016 15.85 15.92 15.69 15.76 600,780 -0.06(-0.38%)
Sep 21, 2016 15.57 15.84 15.51 15.82 347,563 +0.46(+2.99%)
Sep 20, 2016 15.47 15.47 15.36 15.36 227,858 -0.06(-0.39%)
Sep 19, 2016 15.50 15.53 15.39 15.42 225,143 +0.03(+0.17%)
Sep 16, 2016 15.26 15.42 15.26 15.39 342,123 -0.06(-0.39%)
Sep 15, 2016 15.31 15.48 15.29 15.45 292,875 +0.28(+1.88%)
Sep 14, 2016 15.20 15.28 15.14 15.17 361,199 +0.18(+1.22%)
Sep 13, 2016 15.16 15.18 14.91 14.98 354,870 -0.26(-1.68%)
Sep 12, 2016 14.98 15.27 14.95 15.24 470,788 +0.02(+0.11%)
Sep 09, 2016 15.42 15.42 15.21 15.22 682,293 -0.51(-3.25%)
Sep 08, 2016 15.89 15.89 15.68 15.73 341,395 -0.24(-1.49%)
Sep 07, 2016 15.88 15.98 15.83 15.97 501,880 +0.26(+1.62%)
Sep 06, 2016 15.59 15.77 15.54 15.71 435,385 +0.46(+3.01%)
Sep 02, 2016 15.27 15.26 15.26 15.26 255,754 -0.02(-0.11%)
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.