Quantcast

iShares MSCI Poland ETF Historical Stock Prices

(ETF)
EPOL 
$22.94
*  
0.15
0.65%
Get EPOL Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 23.01 23.06 22.82 22.94 280,558
06/15/2018 23 23.06 22.82 22.94 280,558
06/14/2018 23.4 23.43 23.07 23.09 179,621
06/13/2018 23.64 23.65 23.19 23.45 685,528
06/12/2018 23.69 23.81 23.5 23.59 643,961
06/11/2018 23.8 23.85 23.6 23.62 420,708
06/08/2018 23.8 23.92 23.74 23.86 458,144
06/07/2018 24.13 24.17 23.85 23.92 1,670,334
06/06/2018 23.82 23.94 23.76 23.93 155,054
06/05/2018 23.37 23.59 23.37 23.53 516,980
06/04/2018 23.25 23.34 23.16 23.28 345,370
06/01/2018 22.63 22.95 22.63 22.9 563,775
05/31/2018 22.73 22.77 22.5688 22.68 772,671
05/30/2018 22.57 22.79 22.28 22.72 390,246
05/29/2018 22.54 22.73 22.19 22.28 383,554
05/25/2018 22.91 23.11 22.81 23.07 301,661
05/24/2018 23.23 23.31 23.04 23.25 254,412
05/23/2018 22.96 23.28 22.865 23.27 667,513
05/22/2018 23.7 23.75 23.56 23.63 204,693
05/21/2018 23.66 23.82 23.66 23.79 206,905
05/18/2018 23.4 23.49 23.3355 23.41 249,123
05/17/2018 23.92 24.0383 23.65 23.73 348,116
05/16/2018 23.94 24.19 23.94 24.14 196,477
05/15/2018 24.18 24.21 23.93 24.01 360,945
05/14/2018 25.07 25.09 24.765 24.77 190,251
05/11/2018 24.91 25.02 24.88 24.92 185,521
05/10/2018 24.7 24.98 24.7 24.89 615,470
05/09/2018 24.29 24.39 24.24 24.38 271,637
05/08/2018 23.62 23.84 23.54 23.82 316,749
05/07/2018 24.08 24.11 23.75 23.8 608,830
05/04/2018 24.09 24.365 24.02 24.31 311,084
05/03/2018 24.53 24.575 24.145 24.52 373,786
05/02/2018 24.66 24.82 24.44 24.48 365,052
05/01/2018 24.47 24.47 24.1 24.37 250,746
04/30/2018 25.18 25.21 24.83 24.83 435,600
04/27/2018 25.17 25.29 25.02 25.28 106,484
04/26/2018 25.16 25.25 25.05 25.16 205,669
04/25/2018 25.04 25.04 24.875 24.95 315,953
04/24/2018 25.63 25.64 25.16 25.23 244,449
04/23/2018 25.78 25.78 25.455 25.51 387,669
04/20/2018 26.35 26.35 25.9 26.01 330,154
04/19/2018 26.57 26.625 26.34 26.4 263,055
04/18/2018 26.46 26.54 26.39 26.465 78,956
04/17/2018 26.22 26.42 26.22 26.4 183,855
04/16/2018 26.4 26.43 26.27 26.41 178,060
04/13/2018 26.31 26.34 26.165 26.26 234,585
04/12/2018 25.93 26.24 25.9 26.14 227,043
04/11/2018 25.74 25.91 25.72 25.83 245,569
04/10/2018 25.74 25.93 25.68 25.88 308,486
04/09/2018 25.54 25.67 25.44 25.44 265,191
04/06/2018 25.42 25.6 25.17 25.29 466,272
04/05/2018 25.29 25.35 25.15 25.27 350,861
04/04/2018 24.86 25.2 24.845 25.18 455,898
04/03/2018 25.14 25.3049 24.99 25.26 352,274
04/02/2018 24.97 25.03 24.47 24.72 362,435
03/29/2018 25.1 25.18 24.87 25.1 640,731
03/28/2018 25.02 25.12 24.85 24.9 571,482
03/27/2018 25.5 25.61 25.09 25.13 364,406
03/26/2018 25.4 25.63 25.23 25.58 302,779
03/23/2018 25.39 25.46 25.0176 25.05 413,541
03/22/2018 25.54 25.73 25.4199 25.45 368,293
03/21/2018 25.59 26.2 25.54 26.16 243,513
03/20/2018 25.27 25.46 25.24 25.35 224,769
03/19/2018 25.36 25.51 25.25 25.35 409,876
03/16/2018 25.78 25.83 25.55 25.55 471,269
03/15/2018 26.29 26.4 26.01 26.08 191,760
*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?

Smart Portfolio