ISHARES MSCI POLAND CAPPED IND $27.87

up +0.05


18/6/2013 04:18 PM  |  NYSEARCA : EPOL  |  Industries :
Type:

EPOL historical data

Date Open High Low Close Volume
6/18/2013 27.69 27.92 27.67 27.87 2871
6/17/2013 27.98 27.98 27.55 27.82 1319
6/14/2013 28.06 28.13 27.58 27.64 2048
6/13/2013 27.61 28.31 27.56 28.28 1622
6/12/2013 27.85 27.85 27.48 27.50 936
6/11/2013 27.43 27.78 27.33 27.64 1160
6/10/2013 27.62 27.80 27.49 27.65 1061
6/7/2013 27.37 27.83 27.30 27.56 1311
6/6/2013 26.69 27.11 26.62 27.09 1668
6/5/2013 27.08 27.11 26.58 26.60 1846
6/4/2013 26.96 27.09 26.78 26.85 1533
6/3/2013 26.45 27.00 26.26 26.95 2903
5/31/2013 26.61 26.75 26.39 26.40 2839
5/30/2013 26.73 26.87 26.68 26.71 835
5/29/2013 26.83 26.93 26.66 26.67 1548
5/28/2013 27.23 27.30 26.83 26.89 1636
5/24/2013 26.14 26.28 26.08 26.27 1156
5/23/2013 25.68 26.05 25.65 26.02 1727
5/22/2013 26.18 26.47 25.59 25.62 1746
5/21/2013 26.17 26.26 25.93 26.18 237
5/20/2013 26.32 26.34 26.09 26.29 1266
5/17/2013 26.25 26.31 26.06 26.25 509
5/16/2013 26.24 26.31 26.03 26.06 678
5/15/2013 26.04 26.31 26.01 26.30 873
5/14/2013 26.23 26.36 26.21 26.28 649
5/13/2013 25.89 25.98 25.79 25.96 2154
5/10/2013 25.87 25.93 25.67 25.87 853
5/9/2013 26.31 26.37 25.93 26.08 1279
5/8/2013 26.37 26.52 26.37 26.50 673
5/7/2013 26.15 26.26 25.99 26.06 696
5/6/2013 25.82 25.95 25.74 25.89 1461
5/3/2013 25.83 26.06 25.83 25.96 1497
5/2/2013 25.56 25.67 25.50 25.61 2684
5/1/2013 25.87 25.87 25.52 25.58 637
4/30/2013 25.46 25.85 25.46 25.83 1126
4/29/2013 25.40 25.63 25.40 25.61 1243
4/26/2013 25.11 25.23 25.05 25.08 1166
4/25/2013 25.18 25.26 25.04 25.05 775
4/24/2013 24.73 25.20 24.69 25.11 2434
4/23/2013 24.84 25.05 24.73 24.93 2002
4/22/2013 25.26 25.43 25.14 25.40 850
4/19/2013 25.47 25.61 25.41 25.54 833
4/18/2013 25.54 25.54 25.22 25.26 1298
4/17/2013 25.97 25.97 25.45 25.60 1737
4/16/2013 26.27 26.60 26.21 26.58 1477
4/15/2013 26.40 26.57 25.80 25.80 1241
4/12/2013 26.76 26.90 26.54 26.83 2864
4/11/2013 26.47 26.91 26.43 26.80 2713
4/10/2013 26.46 26.57 26.38 26.43 1474
4/9/2013 25.99 26.36 25.91 26.22 858
4/8/2013 25.97 26.06 25.82 26.00 2151
4/5/2013 25.43 25.91 25.43 25.87 1855
4/4/2013 25.06 25.51 25.06 25.42 1531
4/3/2013 25.26 25.31 24.94 25.09 1957
4/2/2013 25.63 25.64 25.42 25.51 1760
4/1/2013 25.77 25.77 25.42 25.47 1408
3/28/2013 25.53 25.78 25.53 25.70 719
3/27/2013 25.23 25.60 25.12 25.59 1132
3/26/2013 25.23 25.43 25.17 25.43 1113
3/25/2013 26.00 26.10 25.24 25.40 887
3/22/2013 25.95 26.09 25.88 26.02 1065
3/21/2013 26.23 26.26 25.88 25.88 1172
3/20/2013 26.76 26.76 26.49 26.54 1321
3/19/2013 26.68 26.78 26.21 26.54 1532
3/18/2013 26.83 27.08 26.67 26.78 1728
3/15/2013 27.69 27.73 27.41 27.46 918
3/14/2013 27.36 27.53 27.35 27.47 1235
3/13/2013 27.21 27.24 27.05 27.13 1227
3/12/2013 27.51 27.56 27.29 27.40 1196
3/11/2013 27.45 27.52 27.24 27.46 1392
3/8/2013 27.60 27.65 27.40 27.58 1240
3/7/2013 27.38 27.49 27.29 27.48 798
3/6/2013 27.35 27.40 27.19 27.31 3147
3/5/2013 27.34 27.47 27.32 27.43 1104
3/4/2013 26.97 27.12 26.79 27.12 3744
3/1/2013 26.89 27.23 26.85 27.23 1952
2/28/2013 27.11 27.20 26.93 26.93 1103
2/27/2013 26.78 27.24 26.73 27.19 1116
2/26/2013 26.57 26.78 26.50 26.76 1436
2/25/2013 27.57 27.59 26.33 26.39 3554
2/22/2013 26.95 27.06 26.81 27.01 989
2/21/2013 26.87 27.04 26.73 26.92 2396
2/20/2013 27.74 27.74 27.06 27.14 1373
2/19/2013 27.69 27.81 27.56 27.71 1113
2/15/2013 27.54 27.60 27.41 27.41 1201
2/14/2013 27.43 27.54 27.31 27.53 3425
2/13/2013 28.00 28.06 27.92 28.05 1004
2/12/2013 27.89 28.00 27.69 27.91 981
2/11/2013 28.16 28.34 28.06 28.32 932
2/8/2013 28.01 28.28 28.01 28.14 2010
2/7/2013 28.04 28.04 27.64 27.86 2706
2/6/2013 27.91 28.14 27.84 28.03 4244
2/5/2013 28.17 28.38 28.11 28.27 4400
2/4/2013 28.48 28.54 27.98 28.15 6392
2/1/2013 28.69 28.94 28.54 28.85 2189
1/31/2013 28.28 28.46 28.23 28.44 1884
1/30/2013 28.36 28.45 28.17 28.22 4347
1/29/2013 28.26 28.63 28.26 28.61 1390
1/28/2013 28.48 28.48 28.22 28.41 1390
1/25/2013 28.92 28.99 28.64 28.88 1066
Marketplace
Trading Center