iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
35.37
-0.43 (-1.20%)
At close: Mar 6, 2026, 4:00 PM EST
35.37
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
EPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.92 | 35.50 | 34.75 | 35.37 | 35.37 | -1.20% | 617,654 |
| Mar 5, 2026 | 36.03 | 36.31 | 35.42 | 35.80 | 35.80 | -1.13% | 734,070 |
| Mar 4, 2026 | 36.01 | 36.32 | 35.82 | 36.21 | 36.21 | 1.91% | 957,364 |
| Mar 3, 2026 | 35.20 | 35.78 | 34.68 | 35.53 | 35.53 | -4.77% | 851,230 |
| Mar 2, 2026 | 37.00 | 37.54 | 36.90 | 37.31 | 37.31 | -2.15% | 880,729 |
| Feb 27, 2026 | 38.25 | 38.36 | 38.04 | 38.13 | 38.13 | -0.16% | 1,631,624 |
| Feb 26, 2026 | 38.47 | 38.50 | 37.97 | 38.19 | 38.19 | -1.34% | 614,335 |
| Feb 25, 2026 | 38.39 | 38.74 | 38.35 | 38.71 | 38.71 | 2.00% | 323,124 |
| Feb 24, 2026 | 37.56 | 38.02 | 37.54 | 37.95 | 37.95 | -0.39% | 509,164 |
| Feb 23, 2026 | 38.28 | 38.45 | 38.05 | 38.10 | 38.10 | 0.77% | 619,532 |
| Feb 20, 2026 | 37.27 | 37.82 | 37.27 | 37.81 | 37.81 | 0.42% | 453,732 |
| Feb 19, 2026 | 37.36 | 37.68 | 37.28 | 37.65 | 37.65 | -0.21% | 435,259 |
| Feb 18, 2026 | 37.61 | 37.86 | 37.58 | 37.73 | 37.73 | 0.61% | 301,136 |
| Feb 17, 2026 | 37.14 | 37.53 | 36.88 | 37.50 | 37.50 | -0.45% | 644,338 |
| Feb 13, 2026 | 37.72 | 37.74 | 37.38 | 37.67 | 37.67 | -0.63% | 490,791 |
| Feb 12, 2026 | 38.50 | 38.57 | 37.80 | 37.91 | 37.91 | -1.25% | 510,566 |
| Feb 11, 2026 | 38.37 | 38.48 | 38.08 | 38.39 | 38.39 | 0.73% | 556,323 |
| Feb 10, 2026 | 38.53 | 38.56 | 38.09 | 38.11 | 38.11 | -1.68% | 660,671 |
| Feb 9, 2026 | 38.45 | 38.82 | 38.39 | 38.76 | 38.76 | 2.22% | 491,068 |
| Feb 6, 2026 | 37.68 | 37.98 | 37.68 | 37.92 | 37.92 | 1.47% | 281,063 |
| Feb 5, 2026 | 37.71 | 37.92 | 37.33 | 37.37 | 37.37 | -2.38% | 660,636 |
| Feb 4, 2026 | 38.56 | 38.56 | 38.08 | 38.28 | 38.28 | -0.18% | 604,459 |
| Feb 3, 2026 | 38.10 | 38.38 | 38.02 | 38.35 | 38.35 | 1.83% | 335,082 |
| Feb 2, 2026 | 37.43 | 37.74 | 37.40 | 37.66 | 37.66 | 0.19% | 657,332 |
| Jan 30, 2026 | 38.14 | 38.35 | 37.40 | 37.59 | 37.59 | -2.06% | 1,391,401 |
| Jan 29, 2026 | 38.86 | 38.99 | 37.85 | 38.38 | 38.38 | 0.34% | 529,943 |
| Jan 28, 2026 | 38.29 | 38.53 | 38.07 | 38.25 | 38.25 | -0.49% | 340,123 |
| Jan 27, 2026 | 38.11 | 38.56 | 38.08 | 38.44 | 38.44 | 1.85% | 1,088,218 |
| Jan 26, 2026 | 37.32 | 37.82 | 37.32 | 37.74 | 37.74 | 2.30% | 543,015 |
| Jan 23, 2026 | 36.86 | 36.90 | 36.60 | 36.89 | 36.89 | -0.99% | 374,456 |
| Jan 22, 2026 | 36.82 | 37.32 | 36.81 | 37.26 | 37.26 | 3.07% | 465,462 |
| Jan 21, 2026 | 35.79 | 36.25 | 35.74 | 36.15 | 36.15 | 0.86% | 453,893 |
| Jan 20, 2026 | 35.58 | 36.07 | 35.50 | 35.84 | 35.84 | -0.22% | 729,481 |
| Jan 16, 2026 | 35.97 | 35.97 | 35.67 | 35.92 | 35.92 | -0.64% | 424,043 |
| Jan 15, 2026 | 35.97 | 36.22 | 35.78 | 36.15 | 36.15 | 0.33% | 351,675 |
| Jan 14, 2026 | 35.99 | 36.14 | 35.93 | 36.03 | 36.03 | -0.17% | 194,755 |
| Jan 13, 2026 | 36.33 | 36.33 | 35.94 | 36.09 | 36.09 | -0.80% | 520,669 |
| Jan 12, 2026 | 36.12 | 36.42 | 36.10 | 36.38 | 36.38 | 0.50% | 407,734 |
| Jan 9, 2026 | 35.99 | 36.20 | 35.78 | 36.20 | 36.20 | 1.06% | 367,228 |
| Jan 8, 2026 | 35.50 | 35.88 | 35.33 | 35.82 | 35.82 | -2.13% | 471,779 |
| Jan 7, 2026 | 36.28 | 36.67 | 36.28 | 36.60 | 36.60 | 0.94% | 269,481 |
| Jan 6, 2026 | 36.17 | 36.60 | 36.11 | 36.26 | 36.26 | 0.25% | 827,796 |
| Jan 5, 2026 | 36.01 | 36.17 | 35.81 | 36.17 | 36.17 | -0.22% | 873,977 |
| Jan 2, 2026 | 36.00 | 36.27 | 36.00 | 36.25 | 36.25 | 3.01% | 454,693 |
| Dec 31, 2025 | 35.16 | 35.24 | 35.02 | 35.19 | 35.19 | 0.09% | 176,947 |
| Dec 30, 2025 | 35.24 | 35.34 | 35.16 | 35.16 | 35.16 | 0.57% | 529,789 |
| Dec 29, 2025 | 34.96 | 35.04 | 34.87 | 34.96 | 34.96 | -0.68% | 193,089 |
| Dec 26, 2025 | 35.20 | 35.23 | 35.12 | 35.20 | 35.20 | 0.14% | 113,784 |
| Dec 24, 2025 | 35.10 | 35.20 | 35.10 | 35.15 | 35.15 | 0.46% | 55,832 |
| Dec 23, 2025 | 34.92 | 35.05 | 34.88 | 34.99 | 34.99 | -0.60% | 169,306 |