ISHARES MSCI POLAND CAPPED IND $26.26

up +0.24


24/5/2013 03:24 PM  |  NYSEARCA : EPOL  |  Industries :
Type:

EPOL historical data

Date Open High Low Close Volume
8/3/2012 23.68 24.19 23.68 24.17 614
8/2/2012 22.97 23.04 22.64 22.89 391
8/1/2012 23.38 23.46 23.12 23.17 349
7/31/2012 23.27 23.36 23.17 23.22 656
7/30/2012 23.11 23.33 23.08 23.31 232
7/27/2012 23.04 23.42 22.99 23.29 301
7/26/2012 22.82 22.93 22.53 22.73 973
7/25/2012 22.22 22.26 21.96 22.14 677
7/24/2012 21.88 21.88 21.59 21.65 206
7/23/2012 21.75 21.87 21.65 21.78 371
7/20/2012 22.84 22.84 22.64 22.72 213
7/19/2012 23.04 23.33 23.01 23.29 95
7/18/2012 22.76 23.10 22.76 23.07 387
7/17/2012 23.04 23.29 22.81 23.19 1367
7/16/2012 22.87 22.96 22.67 22.88 361
7/13/2012 22.70 22.91 22.66 22.90 300
7/12/2012 22.39 22.54 22.28 22.41 269
7/11/2012 22.81 22.95 22.57 22.70 476
7/10/2012 23.15 23.15 22.70 22.77 690
7/9/2012 22.85 23.00 22.71 23.00 317
7/6/2012 23.09 23.09 22.80 22.93 408
7/5/2012 23.50 23.55 23.25 23.44 779
7/3/2012 23.65 23.97 23.54 23.91 1388
7/2/2012 23.63 23.65 23.36 23.65 785
6/29/2012 23.73 23.94 23.60 23.80 1827
6/28/2012 22.64 22.74 22.40 22.69 185
6/27/2012 23.09 23.25 23.00 23.20 403
6/26/2012 22.97 23.29 22.90 23.22 357
6/25/2012 22.77 22.77 22.57 22.67 180
6/22/2012 23.08 23.12 22.83 23.08 366
6/21/2012 23.43 23.44 22.50 22.50 481
6/20/2012 23.93 24.06 23.55 23.84 621
6/19/2012 23.55 24.11 23.55 23.89 555
6/18/2012 23.00 23.18 22.90 23.13 861
6/15/2012 23.10 23.53 23.01 23.45 891
6/14/2012 22.52 22.84 22.45 22.79 520
6/13/2012 22.45 22.77 22.33 22.48 432
6/12/2012 22.33 22.46 22.10 22.44 359
6/11/2012 22.42 22.42 21.67 21.72 607
6/8/2012 21.62 22.18 21.56 22.10 353
6/7/2012 22.20 22.44 21.83 21.89 677
6/6/2012 21.01 21.67 21.01 21.67 1379
6/5/2012 20.60 20.69 20.26 20.56 1225
6/4/2012 20.69 20.88 20.62 20.76 364
6/1/2012 20.44 20.59 20.31 20.40 598
5/31/2012 20.73 21.05 20.51 20.90 805
5/30/2012 20.72 20.72 20.48 20.63 493
5/29/2012 20.92 21.28 20.90 21.09 530
5/25/2012 20.57 20.72 20.48 20.56 568
5/24/2012 21.04 21.05 20.49 20.66 481
5/23/2012 21.23 21.24 20.51 21.08 1370
5/22/2012 21.91 22.00 21.30 21.47 645
5/21/2012 21.66 22.17 21.66 22.17 1763
5/18/2012 21.48 21.54 21.14 21.29 560
5/17/2012 21.65 21.65 21.08 21.09 473
5/16/2012 21.79 22.10 21.76 21.82 317
5/15/2012 21.96 22.09 21.65 21.70 1030
5/14/2012 22.46 22.49 22.29 22.30 258
5/11/2012 23.24 23.42 23.13 23.15 340
5/10/2012 23.65 23.74 23.56 23.64 480
5/9/2012 23.47 23.60 23.22 23.45 546
5/8/2012 24.10 24.10 23.65 23.93 387
5/7/2012 24.16 24.51 24.12 24.45 180
5/4/2012 24.51 24.57 24.23 24.23 220
5/3/2012 24.91 24.91 24.46 24.57 350
5/2/2012 24.77 24.95 24.58 24.91 440
5/1/2012 25.07 25.33 24.80 25.16 301
4/30/2012 25.00 25.01 24.89 25.00 200
4/27/2012 24.82 25.18 24.76 25.02 354
4/26/2012 24.54 24.86 24.54 24.80 348
4/25/2012 24.55 24.59 24.37 24.53 348
4/24/2012 24.00 24.18 23.93 24.07 375
4/23/2012 24.03 24.06 23.76 24.03 418
4/20/2012 24.60 24.80 24.58 24.72 150
4/19/2012 24.68 24.88 24.55 24.66 377
4/18/2012 24.83 24.94 24.75 24.78 304
4/17/2012 25.18 25.32 25.05 25.21 208
4/16/2012 24.95 25.00 24.67 24.92 536
4/13/2012 25.26 25.26 24.79 24.83 497
4/12/2012 25.02 25.64 25.02 25.51 849
4/11/2012 24.82 24.97 24.70 24.71 619
4/10/2012 24.78 24.78 24.20 24.25 882
4/9/2012 24.68 24.88 24.56 24.78 240
4/5/2012 24.88 25.12 24.69 25.08 312
4/4/2012 25.35 25.35 25.13 25.20 271
4/3/2012 26.34 26.34 25.63 25.78 564
4/2/2012 25.85 26.30 25.76 26.18 3513
3/30/2012 25.94 26.07 25.68 25.95 947
3/29/2012 25.61 25.93 25.47 25.84 397
3/28/2012 26.23 26.24 25.87 26.07 314
3/27/2012 26.40 26.45 26.28 26.40 278
3/26/2012 26.30 26.50 26.23 26.43 589
3/23/2012 25.44 25.79 25.31 25.79 536
3/22/2012 25.32 25.34 25.10 25.11 286
3/21/2012 25.93 25.99 25.72 25.88 684
3/20/2012 26.10 26.15 25.96 26.08 328
3/19/2012 26.30 26.58 26.25 26.47 814
3/16/2012 26.29 26.51 26.29 26.43 143
3/15/2012 26.00 26.39 25.92 26.28 996
3/14/2012 25.88 25.97 25.69 25.76 233
Marketplace
Trading Center