Skip to main content

Poland Ishares MSCI ETF (NY: EPOL )

23.59 +0.37 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.19 23.27 23.09 23.22 233,433 -0.01(-0.04%)
Mar 26, 2024 23.20 23.41 23.20 23.23 139,033 +0.34(+1.49%)
Mar 25, 2024 22.96 23.09 22.86 22.89 219,642 -0.22(-0.95%)
Mar 22, 2024 23.33 23.39 23.06 23.11 107,230 -0.35(-1.49%)
Mar 21, 2024 23.48 23.57 23.45 23.46 72,675 +0.34(+1.47%)
Mar 20, 2024 22.58 23.16 22.54 23.12 211,087 +0.27(+1.18%)
Mar 19, 2024 22.45 22.93 22.32 22.85 125,783 -0.03(-0.13%)
Mar 18, 2024 23.07 23.09 22.79 22.88 134,185 -0.20(-0.87%)
Mar 15, 2024 23.40 23.46 22.82 23.08 563,471 -0.54(-2.29%)
Mar 14, 2024 23.77 23.80 23.47 23.62 333,300 -0.17(-0.71%)
Mar 13, 2024 23.78 23.85 23.70 23.79 262,369 -0.05(-0.21%)
Mar 12, 2024 23.37 23.84 23.28 23.84 91,165 +0.56(+2.41%)
Mar 11, 2024 23.09 23.32 23.09 23.28 85,682 +0.35(+1.53%)
Mar 08, 2024 22.97 23.21 22.92 22.93 108,362 -0.08(-0.35%)
Mar 07, 2024 22.85 23.04 22.77 23.01 104,883 -0.19(-0.82%)
Mar 06, 2024 23.20 23.30 23.10 23.20 218,311 +0.33(+1.44%)
Mar 05, 2024 23.06 23.16 22.80 22.87 380,162 -0.28(-1.21%)
Mar 04, 2024 23.20 23.23 23.12 23.15 194,241 -0.36(-1.53%)
Mar 01, 2024 23.35 23.54 23.17 23.51 114,714 +0.20(+0.86%)
Feb 29, 2024 23.42 23.51 23.30 23.31 165,764 -0.04(-0.17%)
Feb 28, 2024 23.42 23.46 23.30 23.35 351,929 -0.51(-2.14%)
Feb 27, 2024 23.86 23.89 23.73 23.86 185,948 -0.01(-0.04%)
Feb 26, 2024 23.87 23.92 23.83 23.87 159,821 -0.04(-0.17%)
Feb 23, 2024 23.91 23.98 23.79 23.91 223,979 +0.26(+1.10%)
Feb 22, 2024 23.50 23.70 23.44 23.65 155,008 +0.26(+1.11%)
Feb 21, 2024 23.42 23.43 23.15 23.39 105,986 -0.04(-0.17%)
Feb 20, 2024 23.19 23.43 23.19 23.43 131,561 +0.80(+3.54%)
Feb 16, 2024 22.62 22.75 22.52 22.63 93,702 +0.12(+0.53%)
Feb 15, 2024 22.37 22.52 22.34 22.51 85,575 +0.09(+0.40%)
Feb 14, 2024 21.94 22.46 21.92 22.42 62,417 +0.62(+2.84%)
Feb 13, 2024 21.94 21.97 21.70 21.80 121,407 -0.77(-3.41%)
Feb 12, 2024 22.17 22.66 22.17 22.57 89,461 +0.29(+1.30%)
Feb 09, 2024 22.12 22.30 22.11 22.28 74,170 +0.06(+0.27%)
Feb 08, 2024 22.16 22.28 22.10 22.22 113,549 -0.19(-0.85%)
Feb 07, 2024 22.27 22.43 22.21 22.41 177,899 +0.19(+0.86%)
Feb 06, 2024 22.25 22.31 22.16 22.22 96,533 +0.00(+0.00%)
Feb 05, 2024 22.49 22.49 22.11 22.22 160,539 -0.48(-2.11%)
Feb 02, 2024 22.58 22.70 22.45 22.70 238,923 +0.21(+0.93%)
Feb 01, 2024 22.24 22.50 22.23 22.49 236,309 +0.59(+2.69%)
Jan 31, 2024 21.91 22.14 21.80 21.90 357,287 +0.39(+1.81%)
Jan 30, 2024 21.37 21.52 21.34 21.51 50,223 +0.30(+1.41%)
Jan 29, 2024 21.07 21.23 21.01 21.21 57,487 -0.05(-0.24%)
Jan 26, 2024 21.22 21.33 21.22 21.26 57,203 +0.09(+0.43%)
Jan 25, 2024 21.22 21.22 21.04 21.17 125,514 +0.04(+0.19%)
Jan 24, 2024 21.35 21.40 21.12 21.13 356,398 +0.22(+1.05%)
Jan 23, 2024 20.81 20.92 20.76 20.91 68,281 -0.24(-1.13%)
Jan 22, 2024 21.09 21.23 21.09 21.15 271,131 -0.03(-0.14%)
Jan 19, 2024 20.96 21.18 20.88 21.18 125,857 +0.38(+1.83%)
Jan 18, 2024 20.59 20.82 20.55 20.80 79,736 +0.25(+1.22%)
Jan 17, 2024 20.48 20.57 20.36 20.55 155,706 -0.31(-1.49%)
Jan 16, 2024 20.94 20.98 20.75 20.86 446,524 -0.75(-3.47%)
Jan 12, 2024 21.73 21.80 21.56 21.61 110,105 +0.00(+0.00%)
Jan 11, 2024 21.69 21.79 21.45 21.61 216,328 -0.30(-1.37%)
Jan 10, 2024 21.92 22.00 21.83 21.91 323,385 -0.11(-0.52%)
Jan 09, 2024 22.03 22.10 21.95 22.02 108,580 -0.16(-0.70%)
Jan 08, 2024 21.87 22.19 21.87 22.18 204,436 +0.44(+2.02%)
Jan 05, 2024 21.73 22.05 21.70 21.74 147,446 -0.13(-0.59%)
Jan 04, 2024 21.72 22.00 21.71 21.87 144,981 -0.19(-0.86%)
Jan 03, 2024 21.64 22.07 21.59 22.06 222,143 +0.13(+0.59%)
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.