Historical Data for iShares MSCI Poland Capped ETF (EPOL)

$ 21.76   -0.20 (-0.91%) Volume: 508.98k 4:10 PM EST 13-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/19 21.81 21.86 21.76 21.76 508.98k -0.20 -0.91% 21.76 11.1m 1,938
11/12/19 22.21 22.21 21.96 21.96 95.56k -0.17 -0.77% 21.96 2.11m 863
11/11/19 22.01 22.15 22.01 22.13 125.66k -0.06 -0.27% 22.13 2.78m 1,047
11/08/19 22.25 22.30 22.10 22.19 108.21k -0.21 -0.94% 22.19 2.4m 735
11/07/19 22.41 22.46 22.33 22.40 713.53k 0.04 0.18% 22.40 15.97m 1,508
11/06/19 22.42 22.45 22.275 22.36 311k -0.08 -0.36% 22.36 6.95m 1,956
11/05/19 22.58 22.61 22.41 22.44 141.26k 0.00 0.00% 22.44 3.17m 1,049
11/04/19 22.51 22.58 22.43 22.44 70.79k 0.15 0.67% 22.44 1.59m 710
11/01/19 22.01 22.29 22.01 22.29 307.61k 0.39 1.78% 22.29 6.83m 1,938
10/31/19 21.98 21.985 21.785 21.90 158.9k -0.345 -1.55% 21.90 3.47m 1,466
10/30/19 22.03 22.27 21.99 22.245 207.21k 0.215 0.98% 22.245 4.58m 1,666
10/29/19 22.00 22.08 21.985 22.03 167.51k 0.10 0.46% 22.03 3.69m 684
10/28/19 21.78 21.95 21.78 21.93 116.91k 0.43 2.00% 21.93 2.56m 958
10/25/19 21.50 21.54 21.45 21.50 158.2k -0.26 -1.19% 21.50 3.4m 1,433
10/24/19 21.89 21.89 21.69 21.76 496.08k -0.18 -0.82% 21.76 10.79m 3,275
10/23/19 21.86 21.97 21.84 21.94 96.11k 0.00 0.00% 21.94 2.11m 1,039
10/22/19 21.87 22.03 21.87 21.94 275.36k 0.14 0.64% 21.94 6.05m 1,953
10/21/19 21.65 21.80 21.65 21.80 146.31k 0.27 1.25% 21.80 3.18m 1,274
10/18/19 21.51 21.55 21.4184 21.53 116.71k -0.05 -0.23% 21.53 2.51m 835
10/17/19 21.50 21.66 21.45 21.58 218.86k 0.25 1.17% 21.58 4.73m 1,632
10/16/19 21.17 21.35 21.17 21.33 300.5k 0.27 1.28% 21.33 6.4m 1,726
10/15/19 20.95 21.10 20.94 21.06 110.69k 0.19 0.91% 21.06 2.33m 1,148
10/14/19 20.94 20.965 20.855 20.87 77.02k -0.21 -1.00% 20.87 1.61m 748