iShares MSCI Poland Capped ETF Historical Stock Prices

(ETF)
EPOL 
$22.65
*  
0.19
0.83%
Get EPOL Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading EPOL now


Community Rating:
View:    EPOL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.78  22.96  22.50  22.65 146,787
07/01/2015 22.87 22.96 22.5 22.65 146,787
06/30/2015 23.08 23.08 22.77 22.84 197,633
06/29/2015 22.65 22.86 22.48 22.68 209,571
06/26/2015 23.28 23.41 23.19 23.21 45,863
06/25/2015 23.57 23.58 23.41 23.44 55,880
06/24/2015 23.6 23.69 23.59 23.6 66,557
06/23/2015 23.63 23.79 23.62 23.72 160,630
06/22/2015 23.93 24.19 23.88 23.94 139,057
06/19/2015 23.57 23.57 23.34 23.34 145,930
06/18/2015 23.77 24.03 23.72 23.79 249,881
06/17/2015 23.64 23.85 23.34 23.79 246,818
06/16/2015 23.74 23.96 23.74 23.93 99,064
06/15/2015 23.68 23.93 23.68 23.92 77,022
06/12/2015 23.86 24.01 23.75 23.97 215,822
06/11/2015 24.13 24.18 23.99 24.1 121,462
06/10/2015 24.31 24.38 24.159 24.33 195,455
06/09/2015 23.59 23.63 23.5 23.51 187,575
06/08/2015 23.61 23.78 23.59 23.71 99,310
06/05/2015 23.5 23.71 23.42 23.56 129,545
06/04/2015 23.9 24.05 23.67 23.68 94,914
06/03/2015 24.1 24.22 24.05 24.11 69,986
06/02/2015 24.22 24.46 24.161 24.31 147,404
06/01/2015 24.05 24.12 23.88 24.09 236,179
05/29/2015 24.21 24.34 24.11 24.2 221,882
05/28/2015 24.02 24.09 23.86 24.03 73,501
05/27/2015 23.75 24.18 23.57 24.18 360,151
05/26/2015 24.05 24.13 23.67 23.75 210,984
05/22/2015 25.05 25.08 24.81 24.9 171,467
05/21/2015 25.29 25.4625 25.24 25.41 75,727
05/20/2015 25.41 25.59 25.3 25.5 81,317
05/19/2015 25.61 25.82 25.5914 25.8 158,283
05/18/2015 26.23 26.24 25.97 26.01 225,984
05/15/2015 26.15 26.54 26.07 26.52 254,691
05/14/2015 26.15 26.2 25.98 26.18 187,207
05/13/2015 25.96 26.13 25.88 25.89 436,284
05/12/2015 25.61 25.78 25.57 25.62 921,393
05/11/2015 25.89 25.89 25.605 25.65 398,383
05/08/2015 26.22 26.34 26.08 26.14 752,024
05/07/2015 25.82 26.21 25.82 26.21 811,420
05/06/2015 25.97 26.21 25.9501 25.99 246,964
05/05/2015 25.78 25.79 25.53 25.55 181,876
05/04/2015 25.87 25.93 25.81 25.82 138,453
05/01/2015 25.72 25.7528 25.53 25.69 292,101
04/30/2015 25.77 25.84 25.62 25.67 487,290
04/29/2015 25.7 25.92 25.6 25.7 182,748
04/28/2015 25.7 25.895 25.67 25.87 219,403
04/27/2015 25.39 25.81 25.365 25.64 218,898
04/24/2015 25.16 25.21 24.99 25.08 146,898
04/23/2015 24.94 25.455 24.9 25.32 92,028
04/22/2015 24.99 25.1853 24.91 25.17 51,633
04/21/2015 25.07 25.1 24.84 24.88 215,784
04/20/2015 24.99 25.08 24.8799 24.98 170,577
04/17/2015 24.56 24.8 24.53 24.78 272,345
04/16/2015 24.68 24.97 24.57 24.88 146,801
04/15/2015 24.36 24.51 24.1301 24.45 150,798
04/14/2015 23.98 24.12 23.95 24.04 123,410
04/13/2015 23.88 23.96 23.75 23.75 353,547
04/10/2015 24.02 24.043 23.84 23.96 173,317
04/09/2015 24.17 24.21 24.02 24.16 382,875
04/08/2015 24.25 24.38 24.1 24.26 128,704
04/07/2015 23.99 24.164 23.91 23.91 112,996
04/06/2015 24.3 24.5 24.13 24.21 141,821
04/02/2015 23.74 23.88 23.71 23.84 103,695
04/01/2015 23.63 23.63 23.42 23.54 299,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?