Historical Data for iShares Trust MSCI Poland (EPOL)

$ 19.62   -0.10 (-0.51%) Volume: 347.59k 8:00 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 19.76 19.84 19.61 19.62 347.59k -0.10 -0.51% 19.62 6.84m 2,598
02/20/20 19.85 19.925 19.67 19.72 169.26k -0.265 -1.33% 19.72 3.34m 1,601
02/19/20 19.98 20.02 19.90 19.985 297.46k 0.005 0.03% 19.985 5.94m 1,679
02/18/20 20.00 20.0375 19.9009 19.98 128.96k -0.15 -0.75% 19.98 2.58m 1,359
02/14/20 20.25 20.29 20.085 20.13 97.68k -0.10 -0.49% 20.13 1.97m 780
02/13/20 20.16 20.29 20.125 20.23 388.04k -0.30 -1.46% 20.23 7.85m 2,205
02/12/20 20.47 20.54 20.44 20.53 190.36k 0.20 0.98% 20.53 3.9m 1,110
02/11/20 20.30 20.45 20.285 20.33 146.99k 0.21 1.04% 20.33 2.99m 765
02/10/20 20.09 20.185 20.055 20.12 109.8k -0.12 -0.59% 20.12 2.21m 675
02/07/20 20.28 20.38 20.19 20.24 160.05k -0.25 -1.22% 20.24 3.24m 1,435
02/06/20 20.61 20.61 20.43 20.49 156.02k -0.14 -0.68% 20.49 3.2m 1,043
02/05/20 20.76 20.805 20.615 20.63 214.03k 0.22 1.08% 20.63 4.43m 1,833
02/04/20 20.43 20.50 20.25 20.41 297.47k 0.42 2.10% 20.41 6.08m 2,189
02/03/20 19.87 20.045 19.87 19.99 284.4k -0.04 -0.20% 19.99 5.69m 1,867
01/31/20 19.97 20.0499 19.87 20.03 345.66k -0.22 -1.09% 20.03 6.89m 2,542
01/30/20 20.18 20.26 20.07 20.25 267.73k -0.05 -0.25% 20.25 5.4m 2,356
01/29/20 20.29 20.365 20.2379 20.30 100.47k -0.15 -0.73% 20.30 2.04m 812
01/28/20 20.34 20.49 20.30 20.45 294.96k 0.20 0.99% 20.45 6.02m 2,182
01/27/20 20.39 20.48 20.175 20.25 352.7k -0.78 -3.71% 20.25 7.16m 2,649
01/24/20 21.14 21.15 20.97 21.03 183.72k -0.15 -0.71% 21.03 3.86m 1,377
01/23/20 21.13 21.235 21.01 21.18 216.84k -0.01 -0.05% 21.18 4.58m 1,473
01/22/20 21.19 21.225 21.125 21.19 117.03k -0.10 -0.47% 21.19 2.48m 864