U.S. markets closed

iShares MSCI Poland ETF (EPOL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.09+0.42 (+2.25%)
At close: 3:59PM EST

19.05 -0.04 (-0.21%)
After hours: 6:41PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202118.9319.1218.9019.0919.09112,100
Feb 26, 202118.8818.9018.6518.6718.67198,500
Feb 25, 202119.3819.4918.8818.9218.92226,300
Feb 24, 202119.1319.3519.0619.3519.35622,500
Feb 23, 202118.9319.2218.7919.1219.12132,500
Feb 22, 202119.4919.5719.4219.4219.4290,700
Feb 19, 202119.7219.8319.6619.7319.7390,000
Feb 18, 202119.7219.8419.5219.6619.66152,300
Feb 17, 202119.6119.7419.5219.7219.72170,900
Feb 16, 202119.7719.9419.7619.8319.83194,300
Feb 12, 202119.0019.2018.9419.1519.15105,500
Feb 11, 202119.3019.4019.2219.2519.25105,900
Feb 10, 202119.2719.2818.9719.0019.00113,600
Feb 09, 202119.2019.3119.1219.2619.26192,700
Feb 08, 202119.2019.3019.0819.1519.15207,000
Feb 05, 202119.0719.2518.9819.1619.16403,800
Feb 04, 202118.8718.9018.6518.7818.78313,300
Feb 03, 202118.9819.0518.8818.9318.93311,200
Feb 02, 202119.2019.2119.0519.1419.14363,100
Feb 01, 202119.1719.2619.0819.1519.15332,800
Jan 29, 202119.1019.1018.7618.7718.77491,300
Jan 28, 202119.0219.3018.9519.1719.17237,400
Jan 27, 202118.7418.8118.4618.5718.57254,900
Jan 26, 202119.0619.3219.0619.2619.26227,400
Jan 25, 202118.9219.0518.7819.0019.00353,400
Jan 22, 202119.0419.2419.0119.1519.15225,300
Jan 21, 202119.2419.2918.9519.1219.12437,900
Jan 20, 202119.3119.4319.1819.3519.35121,600
Jan 19, 202119.5719.6119.2319.2619.26309,800
Jan 15, 202119.4019.4719.1019.2019.20865,600
Jan 14, 202119.6019.7619.6019.6819.68161,300
Jan 13, 202119.6419.7319.5119.5419.54252,000
Jan 12, 202119.7919.9419.6419.9419.941,472,500
Jan 11, 202120.0220.1919.9620.1120.11237,800
Jan 08, 202120.5420.6120.2920.4720.47247,500
Jan 07, 202120.2620.3720.2220.3220.32147,400
Jan 06, 202119.7520.2719.7520.1320.13212,700
Jan 05, 202119.6319.8019.5819.7819.78143,000
Jan 04, 202119.6519.7119.3319.3419.34176,300
Dec 31, 202019.1419.1618.9119.0219.02170,400
Dec 30, 202019.2119.3419.1419.1819.18233,100
Dec 29, 202019.5619.7019.3819.6119.61203,600
Dec 28, 202019.4419.5919.4319.5219.52142,000
Dec 24, 202018.9919.0118.8918.9718.97154,800
Dec 23, 202018.8718.9718.8718.9218.92234,400
Dec 22, 202018.6218.6918.5218.6418.64188,300
Dec 21, 202018.4518.6118.3518.5118.51305,200
Dec 18, 202019.1219.1919.0019.1119.11344,400
Dec 17, 202019.4119.5319.2819.5219.52211,000
Dec 16, 202019.5019.6019.4119.5319.53166,100
Dec 15, 202019.0419.1918.9919.1219.12851,100
Dec 14, 202019.0119.0418.8718.9718.97400,800
Dec 14, 20200.099 Dividend
Dec 11, 202019.0519.2519.0019.1819.08546,500
Dec 10, 202019.4519.7219.4519.6819.58187,900
Dec 09, 202019.9319.9719.3819.5119.41626,300
Dec 08, 202019.2019.4619.1619.4219.32318,600
Dec 07, 202019.0719.1819.0519.1719.07443,300
Dec 04, 202018.8119.1418.8119.0818.98715,700
Dec 03, 202018.4918.6318.4218.4618.36140,600
Dec 02, 202018.1018.5018.1018.4718.37125,000
Dec 01, 202017.9018.1417.8618.1218.03188,800
Nov 30, 202017.8017.8617.4717.5017.41137,800
Nov 27, 202017.8817.9217.7817.8517.76114,700
Nov 25, 202017.9618.0017.9118.0017.91266,100
Nov 24, 202017.6417.9117.6317.8917.8094,300
Nov 23, 202017.6917.6917.4717.4717.3878,500
Nov 20, 202017.4117.5817.4117.5417.45218,300
Nov 19, 202017.2317.3117.1717.2717.1852,400
Nov 18, 202017.3817.5417.3417.4017.3184,600
Nov 17, 202017.1817.3117.1217.2817.1983,100
Nov 16, 202017.2517.3117.1617.2617.17245,800
Nov 13, 202016.8316.8616.7616.8516.76162,800
Nov 12, 202016.9817.0616.7816.8116.72595,400
Nov 11, 202017.0717.1616.9717.1317.04114,200
Nov 10, 202017.0817.2116.9516.9816.89125,500
Nov 09, 202017.1417.1816.7716.8216.73138,000
Nov 06, 202015.9216.2715.9216.2116.1383,800
Nov 05, 202015.9416.0015.7815.9315.8574,600
Nov 04, 202015.0215.5214.9815.4215.34512,800
Nov 03, 202015.0315.4114.9815.3615.28555,600
Nov 02, 202014.2814.3114.1714.2814.21194,100
Oct 30, 202013.9013.9613.7213.9213.85239,600
Oct 29, 202014.0914.2314.0114.1914.12153,500
Oct 28, 202014.4714.4714.1414.1614.09140,900
Oct 27, 202015.2515.2515.0615.1515.0774,100
Oct 26, 202015.2915.3515.1815.2615.18169,400
Oct 23, 202015.5315.6215.4215.6215.54236,500
Oct 22, 202015.6015.6315.5115.5315.4579,000
Oct 21, 202015.5415.6515.5015.5515.47260,800
Oct 20, 202015.6015.8215.6015.7715.69145,400
Oct 19, 202015.6915.6915.5115.5215.4474,300
Oct 16, 202015.6815.8115.6215.7215.64151,700
Oct 15, 202015.5815.6315.4815.5615.48129,500
Oct 14, 202016.3216.4716.2316.2316.1574,600
Oct 13, 202016.2816.3316.1616.3216.24634,900
Oct 12, 202016.5216.6116.4816.5816.49186,900
Oct 09, 202016.7016.8016.6216.7516.66126,100
Oct 08, 202016.8516.8516.7316.8416.75384,800
Oct 07, 202016.9117.0916.8617.0216.9342,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...