Canada markets closed

iShares MSCI Poland ETF (EPOL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.67-0.38 (-1.58%)
At close: 04:00PM EDT
23.68 +0.01 (+0.04%)
After hours: 04:06PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202423.7623.7723.5823.6723.67127,700
Apr 23, 202423.9924.1623.9424.0524.05274,500
Apr 22, 202423.5723.8923.5523.8323.8395,800
Apr 19, 202423.3623.4023.2023.3123.31120,500
Apr 18, 202423.0623.3623.0123.1823.1899,200
Apr 17, 202423.0023.0622.8022.9222.92125,000
Apr 16, 202422.6422.6422.2622.3822.38265,200
Apr 15, 202423.5923.5923.0523.1323.13243,300
Apr 12, 202423.6123.6323.1923.2323.23219,900
Apr 11, 202424.2024.2023.8624.1024.10312,200
Apr 10, 202424.1324.3224.0624.1824.18178,700
Apr 09, 202424.8224.8624.2524.3824.3891,200
Apr 08, 202424.4524.6724.4324.6624.66179,200
Apr 05, 202423.9424.2223.9224.1924.19137,800
Apr 04, 202424.1424.2523.8623.9023.90244,800
Apr 03, 202423.5523.8323.5423.7723.77235,200
Apr 02, 202423.6323.6623.5323.6423.64200,200
Apr 01, 202423.7423.8123.4623.5223.5291,300
Mar 28, 202423.5123.6523.4623.5923.59838,200
Mar 27, 202423.1923.2723.0923.2223.22233,400
Mar 26, 202423.2023.4123.2023.2323.23139,000
Mar 25, 202422.9623.0922.8622.8922.89219,600
Mar 22, 202423.3323.3923.0623.1123.11107,200
Mar 21, 202423.4823.5723.4523.4623.4672,700
Mar 20, 202422.5823.1622.5423.1223.12211,100
Mar 19, 202422.4522.9322.3222.8522.85125,800
Mar 18, 202423.0723.1022.7922.8822.88134,200
Mar 15, 202423.4023.4722.8223.0823.08563,500
Mar 14, 202423.7723.8023.4723.6223.62333,300
Mar 13, 202423.7823.8523.7123.7923.79262,400
Mar 12, 202423.3723.8523.2823.8423.8491,200
Mar 11, 202423.0923.3223.0923.2823.2885,700
Mar 08, 202422.9723.2122.9222.9322.93108,400
Mar 07, 202422.8523.0422.7723.0123.01104,900
Mar 06, 202423.2023.3023.1023.2023.20218,300
Mar 05, 202423.0623.1722.8022.8722.87380,200
Mar 04, 202423.2023.2323.1323.1523.15194,200
Mar 01, 202423.3523.5423.1723.5123.51114,700
Feb 29, 202423.4223.5123.3023.3123.31165,800
Feb 28, 202423.4223.4623.2923.3523.35437,800
Feb 27, 202423.8623.8923.7323.8623.86185,900
Feb 26, 202423.8723.9223.8323.8723.87159,800
Feb 23, 202423.9123.9823.7923.9123.91224,000
Feb 22, 202423.5023.7023.4423.6523.65155,000
Feb 21, 202423.4223.4323.1523.3923.39106,000
Feb 20, 202423.1923.4323.1923.4323.43131,600
Feb 16, 202422.6222.7522.5222.6322.6393,700
Feb 15, 202422.3722.5322.3422.5122.5185,600
Feb 14, 202421.9422.4621.9222.4222.4262,400
Feb 13, 202421.9421.9721.7021.8021.80121,400
Feb 12, 202422.1722.6622.1722.5722.5789,500
Feb 09, 202422.1222.3122.1122.2822.2874,200
Feb 08, 202422.1622.2822.1022.2222.22113,500
Feb 07, 202422.2722.4322.2122.4122.41177,900
Feb 06, 202422.2522.3122.1622.2222.2296,500
Feb 05, 202422.4922.4922.1122.2222.22160,500
Feb 02, 202422.5822.7022.4522.7022.70238,900
Feb 01, 202422.2422.5022.2322.4922.49236,300
Jan 31, 202421.9122.1521.8021.9021.90448,000
Jan 30, 202421.3721.5221.3421.5121.5150,200
Jan 29, 202421.0721.2321.0121.2121.2157,500
Jan 26, 202421.2221.3321.2221.2621.2657,200
Jan 25, 202421.2221.2221.0421.1721.17125,500
Jan 24, 202421.3521.4021.1221.1321.13356,400
Jan 23, 202420.8120.9220.7620.9120.9167,600
Jan 22, 202421.0921.2321.0921.1521.15271,100
Jan 19, 202420.9621.1820.8821.1821.18125,900
Jan 18, 202420.5920.8220.5520.8020.8079,700
Jan 17, 202420.4820.5720.3620.5520.55155,700
Jan 16, 202420.9420.9820.7520.8620.86446,500
Jan 12, 202421.7321.8121.5621.6121.61110,100
Jan 11, 202421.6921.7921.4521.6121.61216,300
Jan 10, 202421.9222.0021.8321.9121.91323,400
Jan 09, 202422.0322.1021.9622.0322.03108,600
Jan 08, 202421.8722.1921.8722.1822.18204,400
Jan 05, 202421.7322.0521.7121.7421.74147,400
Jan 04, 202421.7222.0021.7221.8721.87145,000
Jan 03, 202421.6422.0821.5922.0622.06222,100
Jan 02, 202422.0722.1221.9321.9321.93285,700
Dec 29, 202322.7822.7822.6022.6522.65195,200
Dec 28, 202323.0723.0922.8822.8922.89134,700
Dec 27, 202323.1723.2323.1123.2123.21201,700
Dec 26, 202322.6822.9022.6822.8622.8675,700
Dec 22, 202322.8022.8322.6622.7322.73111,700
Dec 21, 202322.7222.8822.6622.8722.87112,900
Dec 20, 202322.6722.6722.2522.2622.26341,500
Dec 20, 20230.651 Dividend
Dec 19, 202323.4023.5123.3123.3822.73286,000
Dec 18, 202322.9323.1922.9023.1722.52985,300
Dec 15, 202323.1623.2522.7122.7122.08334,600
Dec 14, 202323.0323.1922.9923.1522.51166,400
Dec 13, 202322.4723.0322.3623.0122.37269,700
Dec 12, 202322.3522.5222.2322.5121.88133,900
Dec 11, 202322.4922.5522.4422.5321.90148,400
Dec 08, 202322.3522.5322.3522.4821.85139,800
Dec 07, 202322.3022.4222.2422.3721.7584,900
Dec 06, 202322.7522.7522.4022.4021.78198,100
Dec 05, 202322.5522.6622.4222.4721.84273,300
Dec 04, 202322.4222.4722.3022.4521.82189,200
Dec 01, 202322.2722.6322.2222.5521.92492,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...