iShares MSCI Poland ETF (EPOL)

EPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	34.29	34.46	34.16	34.22	-	-0.90%	192,686
Oct 29, 2025	34.60	34.86	34.39	34.53	34.53	-0.92%	381,740
Oct 28, 2025	34.67	35.04	34.66	34.85	34.85	1.90%	202,870
Oct 27, 2025	34.22	34.29	34.05	34.20	34.20	0.86%	322,311
Oct 24, 2025	34.09	34.10	33.81	33.91	33.91	-0.76%	259,759
Oct 23, 2025	34.00	34.17	34.00	34.17	34.17	1.01%	183,182
Oct 22, 2025	33.70	33.95	33.62	33.83	33.83	2.21%	593,555
Oct 21, 2025	33.40	33.40	33.10	33.10	33.10	-1.16%	110,226
Oct 20, 2025	33.18	33.53	33.18	33.49	33.49	1.73%	289,713
Oct 17, 2025	32.77	32.94	32.70	32.92	32.92	0.27%	223,844
Oct 16, 2025	32.99	33.02	32.78	32.83	32.83	-0.21%	417,914
Oct 15, 2025	32.71	33.00	32.70	32.90	32.90	2.11%	120,139
Oct 14, 2025	31.89	32.26	31.80	32.22	32.22	-0.59%	114,327
Oct 13, 2025	32.17	32.50	32.13	32.41	32.41	1.98%	418,890
Oct 10, 2025	32.36	32.43	31.74	31.78	31.78	-1.55%	302,097
Oct 9, 2025	32.66	32.70	32.22	32.28	32.28	-1.04%	162,377
Oct 8, 2025	32.52	32.68	32.43	32.62	32.62	0.12%	159,778
Oct 7, 2025	32.78	32.83	32.49	32.58	32.58	0.22%	605,110
Oct 6, 2025	32.77	32.78	32.45	32.51	32.51	-1.25%	305,450
Oct 3, 2025	32.85	32.96	32.75	32.92	32.92	0.34%	249,057
Oct 2, 2025	32.99	33.09	32.61	32.81	32.81	0.64%	462,184
Oct 1, 2025	32.50	32.71	32.46	32.60	32.60	1.24%	455,592
Sep 30, 2025	32.11	32.30	31.99	32.20	32.20	0.28%	167,017
Sep 29, 2025	32.19	32.24	32.00	32.11	32.11	-0.19%	517,603
Sep 26, 2025	31.75	32.23	31.75	32.17	32.17	1.90%	192,003
Sep 25, 2025	31.80	31.84	31.27	31.57	31.57	-1.62%	596,525
Sep 24, 2025	31.86	32.19	31.86	32.09	32.09	0.16%	459,684
Sep 23, 2025	32.20	32.28	31.87	32.04	32.04	0.12%	1,124,342
Sep 22, 2025	31.84	32.03	31.74	32.00	32.00	0.76%	255,401
Sep 19, 2025	31.96	31.96	31.70	31.76	31.76	-0.97%	541,827
Sep 18, 2025	32.18	32.19	31.96	32.07	32.07	-0.77%	184,120
Sep 17, 2025	32.43	32.75	32.20	32.32	32.32	-0.58%	479,004
Sep 16, 2025	32.74	32.74	32.34	32.51	32.51	-0.91%	455,765
Sep 15, 2025	32.54	32.86	32.50	32.81	32.81	1.64%	435,978
Sep 12, 2025	32.29	32.37	32.18	32.28	32.28	-0.98%	455,791
Sep 11, 2025	32.30	32.62	32.30	32.60	32.60	2.42%	516,302
Sep 10, 2025	32.00	32.12	31.76	31.83	31.83	-1.70%	372,789
Sep 9, 2025	32.52	32.52	32.26	32.38	32.38	-1.52%	438,352
Sep 8, 2025	32.70	32.93	32.67	32.88	32.88	2.30%	403,361
Sep 5, 2025	32.56	32.56	32.02	32.14	32.14	0.03%	628,344
Sep 4, 2025	31.95	32.20	31.87	32.13	32.13	1.94%	553,751
Sep 3, 2025	31.70	31.70	31.39	31.52	31.52	0.74%	261,822
Sep 2, 2025	30.85	31.39	30.84	31.29	31.29	-1.29%	642,294
Aug 29, 2025	31.72	31.79	31.59	31.70	31.70	-1.15%	518,756
Aug 28, 2025	32.12	32.21	31.94	32.07	32.07	-0.83%	899,640
Aug 27, 2025	32.09	32.38	31.95	32.34	32.34	-1.58%	764,565
Aug 26, 2025	32.75	32.96	32.71	32.86	32.86	0.83%	357,158
Aug 25, 2025	32.88	33.16	32.55	32.59	32.59	-0.34%	597,579
Aug 22, 2025	32.42	32.91	32.30	32.70	32.70	-2.04%	1,090,836
Aug 21, 2025	33.90	34.05	33.13	33.38	33.38	-1.18%	2,401,808

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.