EPOL - iShares MSCI Poland Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201726.9927.0226.9126.9926.99152,000
Oct 18, 201727.3227.3327.1427.1827.18168,700
Oct 17, 201727.4527.5027.2627.2827.28293,500
Oct 16, 201727.6927.7227.5327.5627.56162,700
Oct 13, 201727.7027.7527.5127.5227.52103,500
Oct 12, 201727.5727.6227.4927.5227.52142,100
Oct 11, 201727.4827.7927.4527.7827.78234,800
Oct 10, 201726.9527.1226.9527.1127.11263,300
Oct 09, 201726.5726.6826.5226.6726.67134,900
Oct 06, 201726.1926.4426.1726.4426.44164,800
Oct 05, 201726.2926.3426.2426.3126.31206,500
Oct 04, 201726.2226.2426.1526.1926.19120,800
Oct 03, 201726.4726.4826.3626.4526.45415,900
Oct 02, 201726.3926.4026.2626.3126.31345,200
Sep 29, 201726.6026.6526.4726.5226.52324,600
Sep 28, 201726.0726.1826.0526.1526.15302,200
Sep 27, 201725.9226.0325.8125.9625.96320,300
Sep 26, 201726.3026.3926.1426.2626.26212,300
Sep 25, 201726.8226.8226.4126.5326.53248,800
Sep 22, 201726.9727.1726.9227.1127.11115,800
Sep 21, 201726.8526.9726.8526.8826.88204,000
Sep 20, 201727.1927.3626.7627.0227.02244,700
Sep 19, 201727.2827.3927.2127.3527.35235,500
Sep 18, 201727.1927.1926.9126.9526.95275,000
Sep 15, 201727.2227.2627.0927.1527.15315,800
Sep 14, 201726.9827.1326.9127.1127.11205,800
Sep 13, 201727.2827.3227.0227.0427.04312,200
Sep 12, 201727.4227.4627.3027.4427.44154,400
Sep 11, 201727.4827.6527.4827.6227.62231,300
Sep 08, 201727.3727.4127.2627.3327.33440,900
Sep 07, 201727.3827.4527.2927.3827.38227,400
Sep 06, 201727.4027.4027.2427.3327.33193,800
Sep 05, 201727.5627.6627.2027.4327.43217,700
Sep 01, 201727.4427.5027.3327.4127.41130,400
Aug 31, 201727.2327.4027.1327.3727.37285,500
Aug 30, 201727.3127.4027.2227.3527.35168,600
Aug 29, 201727.1227.3227.0227.2727.27152,600
Aug 28, 201727.3627.7327.3527.7227.72302,200
Aug 25, 201726.6727.0026.6426.9426.94315,900
Aug 24, 201726.2426.5626.2426.4726.47363,600
Aug 23, 201725.6225.8125.6025.7825.7893,500
Aug 22, 201725.5925.7525.5925.7225.7286,200
Aug 21, 201725.6425.7625.6025.6925.69149,000
Aug 18, 201725.1825.4625.1525.4225.42167,000
Aug 17, 201725.4225.4325.0725.1025.10200,000
Aug 16, 201725.5625.7025.4825.6725.67160,100
Aug 15, 201725.3225.3925.2025.3125.31147,600
Aug 14, 201725.6225.6225.4825.4925.4998,400
Aug 11, 201725.4125.6125.3725.5125.51370,700
Aug 10, 201725.6925.6925.3225.3525.35243,300
Aug 09, 201725.7125.8825.6825.8825.88278,500
Aug 08, 201726.0926.2025.9826.0126.01251,400
Aug 07, 201725.8825.9425.8625.9425.94187,200
Aug 04, 201725.9926.0025.7225.8625.86105,600
Aug 03, 201725.8725.9825.7825.9825.98143,100
Aug 02, 201725.8725.9625.8025.8825.88282,400
Aug 01, 201725.9026.0025.8525.9025.90222,600
Jul 31, 201725.6625.8425.6025.8325.83334,400
Jul 28, 201725.3625.5625.3225.5625.56183,200
Jul 27, 201725.3425.3425.0325.1625.16371,500
Jul 26, 201725.2725.6625.2425.5925.59224,200
Jul 25, 201725.2425.3225.0525.0625.06237,800
Jul 24, 201725.1725.2424.9825.0125.01309,500
Jul 21, 201725.3325.3425.1625.2025.2093,500
Jul 20, 201725.4725.6125.4625.5025.5097,800
Jul 19, 201725.4625.4925.3525.4825.48111,700
Jul 18, 201725.4425.5525.4225.5025.50139,600
Jul 17, 201725.2425.3525.1725.3425.34193,000
Jul 14, 201724.9825.2424.9625.2225.22223,400
Jul 13, 201724.7524.9424.7124.9324.93188,600
Jul 12, 201724.5824.7524.5724.7424.74192,000
Jul 11, 201724.1424.2924.0424.2524.25640,700
Jul 10, 201724.1424.2124.0824.1924.19334,900
Jul 07, 201724.1824.2424.0624.1824.18345,800
Jul 06, 201724.2324.3024.0424.1224.12271,400
Jul 05, 201724.0124.2823.9224.2324.23240,300
Jul 03, 201724.1624.3224.1224.2624.26465,100
Jun 30, 201724.4224.4524.2424.2824.28315,700
Jun 29, 201724.3824.4924.2124.3424.34293,600
Jun 28, 201724.3324.5424.2924.5024.50204,100
Jun 27, 201724.4824.6424.4324.4624.46171,100
Jun 26, 201724.2924.4524.2324.3324.33272,800
Jun 23, 201723.8523.9423.8123.8523.85247,800
Jun 22, 201723.7323.7723.6223.7123.71213,600
Jun 21, 201723.6123.7823.5723.6323.63195,500
Jun 20, 201723.8123.8823.3923.4123.41585,900
Jun 20, 20170.079 Dividend
Jun 19, 201723.9924.1023.9523.9823.90317,600
Jun 16, 201723.7823.9623.7423.9223.84386,700
Jun 15, 201723.4123.4723.2523.4223.34267,400
Jun 14, 201724.0424.1423.7723.8523.77255,400
Jun 13, 201723.9624.1023.9624.0824.00168,900
Jun 12, 201724.0124.0923.8623.8923.81179,100
Jun 09, 201724.2424.3724.0124.1524.07170,800
Jun 08, 201724.2524.4024.2524.3724.29150,700
Jun 07, 201724.1724.2524.0224.1224.04320,500
Jun 06, 201723.8724.1623.8624.1324.051,024,500
Jun 05, 201723.9223.9423.8023.8423.76225,300
Jun 02, 201724.1524.2724.1224.2524.17184,600
Jun 01, 201723.8623.9223.7723.9223.84221,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...