ISHARES MSCI POLAND CAPPED IND $26.02

up +0.40


23/5/2013 04:23 PM  |  NYSEARCA : EPOL  |  Industries :
Type:

EPOL historical data

Date Open High Low Close Volume
12/30/2010 33.48 33.48 33.15 33.46 324
12/29/2010 32.94 33.26 32.82 33.21 277
12/28/2010 32.67 32.85 32.45 32.53 1617
12/27/2010 32.60 32.90 32.60 32.68 112
12/23/2010 32.79 32.82 32.63 32.75 270
12/22/2010 32.55 32.72 32.55 32.72 149
12/21/2010 32.82 32.82 32.42 32.59 329
12/20/2010 32.77 32.77 32.37 32.49 139
12/17/2010 33.04 33.10 32.70 32.99 199
12/16/2010 33.22 33.23 32.81 33.23 132
12/15/2010 33.36 33.65 33.08 33.17 145
12/14/2010 33.41 33.59 33.25 33.36 439
12/13/2010 33.23 33.52 33.10 33.26 224
12/10/2010 32.65 32.84 32.40 32.75 569
12/9/2010 32.72 32.72 32.32 32.65 302
12/8/2010 32.40 32.78 32.32 32.74 1022
12/7/2010 33.25 33.25 32.70 32.76 542
12/6/2010 32.62 32.96 32.21 32.85 612
12/3/2010 32.70 33.25 32.66 33.18 951
12/2/2010 31.82 32.50 31.82 32.46 2199
12/1/2010 31.60 31.82 31.34 31.79 324
11/30/2010 30.40 30.71 30.40 30.47 401
11/29/2010 30.46 30.53 30.11 30.38 1031
11/26/2010 31.42 31.54 31.18 31.32 1166
11/24/2010 32.77 32.84 32.56 32.57 84
11/23/2010 32.68 32.68 32.20 32.31 1399
11/22/2010 33.11 33.52 32.93 33.39 3061
11/19/2010 33.60 33.62 33.26 33.62 116
11/18/2010 33.67 33.74 33.56 33.64 61
11/17/2010 33.20 33.32 33.08 33.13 120
11/16/2010 33.68 33.68 32.72 32.94 350
11/15/2010 34.37 34.39 34.06 34.10 235
11/12/2010 34.42 34.70 34.11 34.28 260
11/11/2010 34.54 34.58 34.28 34.52 174
11/10/2010 34.93 35.31 34.67 35.26 169
11/9/2010 35.74 35.82 35.00 35.00 574
11/8/2010 35.08 35.27 34.95 35.20 270
11/5/2010 35.72 35.96 35.49 35.65 313
11/4/2010 36.26 36.26 35.95 36.11 130
11/3/2010 34.92 35.23 34.54 35.21 710
11/2/2010 34.97 34.97 34.61 34.79 814
11/1/2010 34.01 34.36 33.75 33.86 661
10/29/2010 33.81 34.36 33.69 34.36 354
10/28/2010 33.68 33.81 33.53 33.78 185
10/27/2010 33.65 33.65 33.26 33.54 165
10/26/2010 33.71 33.77 33.49 33.74 90
10/25/2010 34.29 34.33 33.84 33.86 311
10/22/2010 33.45 33.55 33.31 33.52 123
10/21/2010 33.76 33.85 33.08 33.33 519
10/20/2010 32.76 33.67 32.76 33.48 458
10/19/2010 33.08 33.08 32.41 32.48 362
10/18/2010 34.09 34.32 34.00 34.22 140
10/15/2010 34.70 34.70 34.04 34.38 204
10/14/2010 34.63 34.76 34.36 34.59 274
10/13/2010 34.15 34.72 34.02 34.53 142
10/12/2010 33.26 33.59 32.90 33.45 324
10/11/2010 33.46 33.46 33.17 33.26 205
10/8/2010 33.09 33.34 33.01 33.25 148
10/7/2010 33.92 33.92 32.76 33.19 390
10/6/2010 33.55 33.84 33.42 33.65 433
10/5/2010 33.17 33.69 33.16 33.60 758
10/4/2010 32.60 32.82 32.37 32.53 242
10/1/2010 32.62 32.97 32.61 32.94 180
9/30/2010 32.10 32.22 31.77 32.15 192
9/29/2010 31.69 31.96 31.65 31.80 71
9/28/2010 31.36 31.85 31.20 31.78 262
9/27/2010 31.69 31.90 31.62 31.78 129
9/24/2010 31.38 31.87 31.38 31.85 253
9/23/2010 30.95 31.14 30.69 30.70 78
9/22/2010 31.48 31.54 31.29 31.45 116
9/21/2010 31.01 31.17 30.67 31.14 113
9/20/2010 30.30 30.53 30.23 30.53 114
9/17/2010 29.98 30.12 29.98 30.08 159
9/16/2010 29.99 30.21 29.99 30.21 410
9/15/2010 29.77 30.14 29.77 30.07 103
9/14/2010 29.66 30.22 29.66 30.16 555
9/13/2010 29.66 29.89 29.61 29.79 89
9/10/2010 28.92 29.10 28.92 29.07 63
9/9/2010 29.33 29.33 28.99 28.99 24
9/8/2010 28.67 29.25 28.67 29.04 67
9/7/2010 28.52 28.54 28.29 28.31 83
9/3/2010 28.66 28.91 28.66 28.88 68
9/2/2010 28.24 28.45 28.17 28.45 88
9/1/2010 27.79 28.27 27.79 28.24 199
8/31/2010 27.50 27.75 27.33 27.33 266
8/30/2010 27.71 27.71 27.01 27.01 228
8/27/2010 27.34 28.06 27.30 28.06 159
8/26/2010 27.38 27.49 27.09 27.09 20
8/25/2010 26.76 27.28 26.76 27.28 52
8/24/2010 27.12 27.29 27.01 27.20 195
8/23/2010 27.82 27.87 27.45 27.47 94
8/20/2010 27.60 27.81 27.53 27.81 516
8/19/2010 28.50 28.50 27.93 28.06 255
8/18/2010 28.68 28.99 28.63 28.83 158
8/17/2010 28.88 29.12 28.64 28.93 365
8/16/2010 28.24 28.49 28.24 28.36 57
8/13/2010 27.94 27.94 27.59 27.59 33
8/12/2010 27.80 28.26 27.80 28.13 80
8/11/2010 28.21 28.30 27.83 27.83 183
8/10/2010 29.47 29.57 28.95 29.39 279
Marketplace
Trading Center