Skip to main content

Poland Ishares MSCI ETF (NY: EPOL )

23.35 +0.56 (+2.46%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.97 23.06 22.80 22.83 638,535 -0.09(-0.37%)
Nov 29, 2017 23.12 23.12 22.88 22.91 517,209 -0.50(-2.12%)
Nov 28, 2017 23.54 23.55 23.40 23.41 152,949 -0.06(-0.25%)
Nov 27, 2017 23.71 23.73 23.45 23.47 149,045 +0.00(+0.00%)
Nov 24, 2017 23.43 23.52 23.42 23.47 109,939 +0.15(+0.62%)
Nov 22, 2017 23.22 23.37 23.17 23.32 320,678 +0.17(+0.74%)
Nov 21, 2017 23.09 23.23 23.09 23.15 309,331 +0.17(+0.74%)
Nov 20, 2017 22.94 23.00 22.90 22.98 251,211 +0.25(+1.09%)
Nov 17, 2017 22.65 22.83 22.62 22.73 269,780 +0.33(+1.49%)
Nov 16, 2017 22.47 22.52 22.34 22.40 369,082 +0.08(+0.34%)
Nov 15, 2017 22.46 22.48 22.32 22.32 420,485 -0.41(-1.80%)
Nov 14, 2017 22.62 22.75 22.60 22.73 252,964 +0.15(+0.64%)
Nov 13, 2017 22.50 22.67 22.47 22.59 191,125 -0.26(-1.12%)
Nov 10, 2017 22.85 22.86 22.70 22.85 465,381 -0.04(-0.19%)
Nov 09, 2017 22.79 22.91 22.70 22.89 525,495 -0.17(-0.74%)
Nov 08, 2017 23.10 23.10 22.97 23.06 199,503 -0.09(-0.41%)
Nov 07, 2017 23.29 23.32 23.10 23.15 266,072 +0.12(+0.52%)
Nov 06, 2017 22.79 23.05 22.79 23.03 305,585 +0.21(+0.94%)
Nov 03, 2017 22.91 22.93 22.68 22.82 175,560 -0.22(-0.96%)
Nov 02, 2017 23.07 23.09 22.97 23.04 252,496 -0.09(-0.41%)
Nov 01, 2017 23.18 23.29 23.13 23.14 509,844 +0.02(+0.07%)
Oct 31, 2017 23.02 23.12 22.97 23.12 418,315 +0.18(+0.78%)
Oct 30, 2017 22.87 22.96 22.87 22.94 202,689 +0.23(+1.02%)
Oct 27, 2017 22.55 22.73 22.55 22.71 278,077 +0.42(+1.90%)
Oct 26, 2017 22.64 22.64 22.28 22.29 374,535 -0.41(-1.83%)
Oct 25, 2017 22.78 22.84 22.59 22.70 566,984 +0.17(+0.76%)
Oct 24, 2017 22.66 22.68 22.53 22.53 223,192 -0.36(-1.57%)
Oct 23, 2017 22.91 22.95 22.85 22.89 152,181 -0.01(-0.04%)
Oct 20, 2017 23.03 23.03 22.86 22.90 118,152 -0.16(-0.70%)
Oct 19, 2017 23.06 23.09 22.99 23.06 177,872 -0.16(-0.70%)
Oct 18, 2017 23.34 23.35 23.19 23.22 197,463 -0.09(-0.37%)
Oct 17, 2017 23.45 23.50 23.29 23.31 343,551 -0.24(-1.02%)
Oct 16, 2017 23.66 23.68 23.52 23.55 190,410 +0.03(+0.15%)
Oct 13, 2017 23.67 23.71 23.50 23.51 121,152 +0.00(+0.00%)
Oct 12, 2017 23.56 23.60 23.49 23.51 166,265 -0.22(-0.94%)
Oct 11, 2017 23.48 23.74 23.46 23.73 274,876 +0.57(+2.47%)
Oct 10, 2017 23.03 23.17 23.03 23.16 308,191 +0.38(+1.65%)
Oct 09, 2017 22.70 22.79 22.66 22.79 157,917 +0.20(+0.87%)
Oct 06, 2017 22.38 22.59 22.36 22.59 192,913 +0.11(+0.49%)
Oct 05, 2017 22.46 22.50 22.42 22.48 241,645 +0.10(+0.46%)
Oct 04, 2017 22.40 22.42 22.34 22.38 141,372 -0.22(-0.98%)
Oct 03, 2017 22.62 22.62 22.52 22.60 486,775 +0.12(+0.53%)
Oct 02, 2017 22.55 22.56 22.44 22.48 403,983 -0.18(-0.79%)
Sep 29, 2017 22.73 22.77 22.62 22.66 379,875 +0.32(+1.41%)
Sep 28, 2017 22.27 22.37 22.26 22.34 353,754 +0.16(+0.73%)
Sep 27, 2017 22.15 22.24 22.05 22.18 374,919 -0.26(-1.14%)
Sep 26, 2017 22.47 22.55 22.33 22.44 248,462 -0.23(-1.02%)
Sep 25, 2017 22.91 22.91 22.56 22.67 291,172 -0.50(-2.14%)
Sep 22, 2017 23.04 23.22 23.00 23.16 135,534 +0.20(+0.86%)
Sep 21, 2017 22.94 23.04 22.94 22.97 238,818 -0.12(-0.52%)
Sep 20, 2017 23.23 23.38 22.86 23.09 286,423 -0.28(-1.21%)
Sep 19, 2017 23.31 23.40 23.25 23.37 275,600 +0.34(+1.48%)
Sep 18, 2017 23.23 23.23 22.99 23.03 321,825 -0.17(-0.74%)
Sep 15, 2017 23.26 23.29 23.14 23.20 369,675 +0.03(+0.15%)
Sep 14, 2017 23.05 23.18 22.99 23.16 240,857 +0.06(+0.26%)
Sep 13, 2017 23.31 23.34 23.09 23.10 365,460 -0.34(-1.46%)
Sep 12, 2017 23.43 23.46 23.32 23.44 180,737 -0.15(-0.65%)
Sep 11, 2017 23.48 23.62 23.48 23.60 270,731 +0.25(+1.06%)
Sep 08, 2017 23.38 23.42 23.29 23.35 516,101 -0.04(-0.18%)
Sep 07, 2017 23.39 23.45 23.32 23.39 266,714 +0.04(+0.18%)
Sep 06, 2017 23.41 23.41 23.27 23.35 226,858 -0.09(-0.36%)
Sep 05, 2017 23.55 23.63 23.24 23.44 254,761 +0.02(+0.07%)
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.