ISHARES MSCI POLAND CAPPED IND $26.27

up +0.25


24/5/2013 04:24 PM  |  NYSEARCA : EPOL  |  Industries :
Type:

EPOL historical data

Date Open High Low Close Volume
3/13/2012 25.62 25.94 25.49 25.94 814
3/12/2012 25.80 25.83 25.59 25.73 410
3/9/2012 25.93 26.03 25.81 25.86 233
3/8/2012 25.67 26.32 25.67 26.25 335
3/7/2012 25.00 25.24 24.84 25.20 224
3/6/2012 25.01 25.02 24.71 24.78 629
3/5/2012 26.04 26.04 25.67 25.79 430
3/2/2012 26.41 26.41 26.10 26.25 287
3/1/2012 26.35 26.53 26.30 26.46 280
2/29/2012 26.79 26.98 26.24 26.27 612
2/28/2012 26.50 26.73 26.37 26.66 206
2/27/2012 25.97 26.30 25.87 26.21 570
2/24/2012 26.28 26.45 26.25 26.32 1288
2/23/2012 25.95 26.03 25.80 25.99 311
2/22/2012 25.91 26.00 25.72 25.78 1912
2/21/2012 26.23 26.33 26.01 26.20 2461
2/17/2012 26.01 26.15 25.90 26.11 607
2/16/2012 25.30 25.76 25.25 25.74 276
2/15/2012 25.73 25.73 25.33 25.39 112
2/14/2012 25.83 25.85 25.55 25.74 558
2/13/2012 25.91 26.06 25.68 26.01 622
2/10/2012 25.66 25.72 25.37 25.42 250
2/9/2012 26.39 26.42 26.05 26.26 374
2/8/2012 26.47 26.61 26.28 26.50 291
2/7/2012 26.17 26.57 26.05 26.53 167
2/6/2012 25.89 26.36 25.89 26.32 596
2/3/2012 26.15 26.24 26.01 26.17 427
2/2/2012 25.87 26.15 25.79 25.95 548
2/1/2012 25.74 26.18 25.74 25.99 694
1/31/2012 25.45 25.62 25.11 25.31 714
1/30/2012 24.74 25.04 24.39 24.99 440
1/27/2012 24.79 25.32 24.78 25.23 279
1/26/2012 25.29 25.33 24.66 24.77 684
1/25/2012 23.86 24.52 23.72 24.38 297
1/24/2012 23.77 24.12 23.67 24.09 1008
1/23/2012 23.85 24.15 23.85 24.13 575
1/20/2012 23.41 23.62 23.31 23.59 336
1/19/2012 23.33 23.56 23.08 23.56 502
1/18/2012 22.76 23.19 22.70 23.13 457
1/17/2012 22.65 22.65 22.34 22.39 892
1/13/2012 21.57 21.62 21.34 21.59 205
1/12/2012 21.70 22.14 21.70 22.04 378
1/11/2012 21.13 21.31 21.02 21.25 643
1/10/2012 21.42 21.63 21.31 21.39 455
1/9/2012 21.16 21.22 20.82 21.07 3662
1/6/2012 21.36 21.36 20.94 20.95 1090
1/5/2012 21.21 21.41 21.02 21.35 3190
1/4/2012 21.91 22.00 21.62 21.87 344
1/3/2012 22.33 22.52 22.19 22.37 659
12/30/2011 21.93 21.93 21.61 21.64 781
12/29/2011 21.59 22.21 21.54 22.21 315
12/28/2011 22.28 22.28 21.90 21.93 276
12/27/2011 22.36 22.55 22.33 22.35 525
12/23/2011 22.05 22.29 21.99 22.29 2595
12/22/2011 21.89 22.13 21.78 22.04 859
12/21/2011 21.76 22.05 21.61 21.99 454
12/20/2011 21.65 21.82 21.61 21.74 503
12/19/2011 22.26 22.31 21.81 21.83 463
12/16/2011 22.54 22.60 22.00 22.13 207
12/15/2011 22.62 22.65 22.38 22.38 351
12/14/2011 22.38 22.53 22.26 22.30 572
12/13/2011 23.02 23.02 22.19 22.23 335
12/12/2011 23.20 23.20 22.50 22.75 774
12/9/2011 23.52 23.95 23.52 23.88 366
12/8/2011 24.20 24.24 23.42 23.42 601
12/7/2011 24.15 24.64 24.04 24.64 209
12/6/2011 24.39 24.51 24.13 24.39 122
12/5/2011 24.96 25.15 24.58 24.63 279
12/2/2011 24.86 24.87 24.18 24.19 348
12/1/2011 24.49 24.72 24.33 24.64 1330
11/30/2011 24.30 24.67 24.15 24.63 1217
11/29/2011 23.34 23.41 22.98 23.01 590
11/28/2011 23.61 23.72 23.28 23.41 550
11/25/2011 22.82 23.04 22.50 22.50 795
11/23/2011 23.45 23.45 22.87 22.88 512
11/22/2011 24.03 24.21 23.81 24.07 1347
11/21/2011 23.89 24.01 23.72 23.94 438
11/18/2011 25.07 25.13 24.62 24.72 785
11/17/2011 25.33 25.39 24.46 24.53 1642
11/16/2011 25.43 25.63 25.04 25.12 603
11/15/2011 25.71 25.87 25.43 25.65 394
11/14/2011 26.07 26.21 25.68 25.79 1220
11/11/2011 25.88 26.64 25.81 26.45 607
11/10/2011 25.56 25.57 25.04 25.30 186
11/9/2011 26.04 26.04 25.15 25.22 1096
11/8/2011 27.47 27.87 27.17 27.82 881
11/7/2011 27.03 27.35 26.85 27.34 442
11/4/2011 27.13 27.13 26.62 26.82 246
11/3/2011 27.39 27.72 26.94 27.66 868
11/2/2011 26.57 26.92 26.34 26.83 1372
11/1/2011 25.18 25.52 24.74 25.14 1043
10/31/2011 27.89 27.89 26.72 26.79 540
10/28/2011 28.45 28.65 28.32 28.44 181
10/27/2011 28.53 29.69 28.53 29.44 1713
10/26/2011 27.17 27.42 26.50 27.11 259
10/25/2011 27.35 27.35 26.79 26.85 641
10/24/2011 26.73 27.71 26.73 27.49 388
10/21/2011 26.13 26.56 26.13 26.56 253
10/20/2011 25.83 25.83 24.87 25.53 766
10/19/2011 26.59 26.59 26.02 26.02 386
Marketplace
Trading Center