iShares MSCI Poland Capped ETF Historical Stock Prices

(ETF)
EPOL 
$27.52
*  
0.22
0.81%
Get EPOL Alerts
*Delayed - data as of Oct. 24, 2014 13:01 ET  -  Find a broker to begin trading EPOL now


Community Rating:
View:    EPOL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
13:01  27.51  27.59  27.40  27.52 106,140
10/23/2014 27.31 27.35 27.1525 27.3 940,330
10/22/2014 27.46 27.595 27.04 27.06 115,679
10/21/2014 27.4 27.62 27.37 27.52 641,506
10/20/2014 27.05 27.36 27.0125 27.36 270,092
10/17/2014 27.1 27.35 27.01 27.18 171,115
10/16/2014 26.8 27.3 26.73 27.02 329,180
10/15/2014 27.18 27.33 26.5501 27.17 330,033
10/14/2014 27.12 27.41 27.0788 27.24 142,403
10/13/2014 27.41 27.52 27.11 27.12 468,790
10/10/2014 27.29 27.35 26.94 26.98 167,235
10/09/2014 27.86 27.97 27.4145 27.49 213,176
10/08/2014 27.61 28.26 27.53 28.25 489,617
10/07/2014 27.93 28.02 27.71 27.71 165,822
10/06/2014 27.86 28.05 27.81 27.93 347,831
10/03/2014 27.93 27.94 27.56 27.77 71,145
10/02/2014 27.81 28.16 27.67 28 612,233
10/01/2014 28.1 28.12 27.72 27.72 247,237
09/30/2014 28.26 28.52 28.22 28.4 173,195
09/29/2014 28.27 28.49 28.2 28.36 143,241
09/26/2014 28.28 28.55 28.27 28.42 75,866
09/25/2014 28.5 28.59 28.29 28.37 127,458
09/24/2014 28.8 28.84 28.54 28.82 535,611
09/23/2014 29.03 29.13 28.75 28.77 123,193
09/22/2014 29.3 29.33 29.06 29.23 217,157
09/19/2014 29.33 29.45 29.22 29.34 151,324
09/18/2014 28.99 29.06 28.91 28.93 148,542
09/17/2014 29.35 29.4736 29.05 29.05 395,247
09/16/2014 28.86 29.41 28.8 29.33 248,744
09/15/2014 28.71 28.81 28.64 28.73 121,575
09/12/2014 28.64 28.72 28.45 28.5 373,585
09/11/2014 28.71 28.82 28.64 28.7 183,464
09/10/2014 28.78 29.02 28.78 29.01 90,457
09/09/2014 28.91 28.958 28.7218 28.84 168,577
09/08/2014 29.14 29.26 28.97 29.02 86,174
09/05/2014 29.16 29.38 29.07 29.37 125,534
09/04/2014 29.05 29.1 28.76 28.82 226,086
09/03/2014 29.33 29.43 28.99 29.14 203,944
09/02/2014 28.23 28.28 28.16 28.27 268,323
08/29/2014 28.06 28.15 27.92 27.92 149,623
08/28/2014 28.24 28.24 27.91 28 801,785
08/27/2014 28.86 28.96 28.734 28.83 66,828
08/26/2014 28.79 29.01 28.77 28.88 154,250
08/25/2014 28.66 28.74 28.58 28.65 93,332
08/22/2014 28.79 28.84 28.5201 28.62 131,136
08/21/2014 28.86 29 28.77 28.86 195,159
08/20/2014 28.95 28.985 28.75 28.89 173,251
08/19/2014 29.06 29.09 28.9 29.08 56,749
08/18/2014 28.9 29.18 28.77 29.17 141,667
08/15/2014 28.97 28.98 28.37 28.47 209,886
08/14/2014 28.66 28.82 28.66 28.81 147,331
08/13/2014 28.27 28.42 28.22 28.4 784,525
08/12/2014 27.79 28.05 27.74 28.03 254,961
08/11/2014 27.9 28.09 27.88 28.09 286,977
08/08/2014 27.38 27.75 27.34 27.74 327,849
08/07/2014 27.78 27.78 27.28 27.33 235,101
08/06/2014 27.77 28.04 27.73 27.86 525,922
08/05/2014 28.31 28.31 27.97 28.01 309,733
08/04/2014 28.27 28.63 28.18 28.61 117,633
08/01/2014 27.69 28.05 27.69 27.98 314,616
07/31/2014 27.83 27.9 27.52 27.55 304,897
07/30/2014 28.35 28.35 27.92 28.04 175,451
07/29/2014 28.92 28.95 28.54 28.57 410,288
07/28/2014 29.12 29.3 29.05 29.24 1,183,208
07/25/2014 29.17 29.19 29 29.09 565,114
07/24/2014 29.24 29.42 29.21 29.37 191,142
07/23/2014 29.22 29.36 29.13 29.24 290,676
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?