iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
29.38
-0.48 (-1.61%)
Jun 16, 2025, 4:00 PM - Market closed
EPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 29.52 | 29.75 | 29.35 | 29.38 | - | -1.61% | 863,330 |
| Jun 13, 2025 | 29.94 | 30.07 | 29.77 | 29.86 | 29.86 | -2.51% | 1,701,128 |
| Jun 12, 2025 | 30.62 | 30.75 | 30.51 | 30.63 | 30.63 | 0.03% | 278,443 |
| Jun 11, 2025 | 30.74 | 30.84 | 30.49 | 30.62 | 30.62 | -0.68% | 384,720 |
| Jun 10, 2025 | 30.94 | 31.00 | 30.67 | 30.83 | 30.83 | 2.77% | 340,549 |
| Jun 9, 2025 | 29.77 | 30.09 | 29.75 | 30.00 | 30.00 | 1.83% | 416,439 |
| Jun 6, 2025 | 29.44 | 29.50 | 29.28 | 29.46 | 29.46 | -0.97% | 426,471 |
| Jun 5, 2025 | 30.07 | 30.10 | 29.74 | 29.75 | 29.75 | -1.56% | 442,616 |
| Jun 4, 2025 | 30.08 | 30.37 | 30.08 | 30.22 | 30.22 | 1.00% | 345,816 |
| Jun 3, 2025 | 29.72 | 29.93 | 29.61 | 29.92 | 29.92 | -1.87% | 744,432 |
| Jun 2, 2025 | 30.08 | 30.54 | 30.08 | 30.49 | 30.49 | 0.40% | 568,497 |
| May 30, 2025 | 30.26 | 30.47 | 30.02 | 30.37 | 30.37 | -1.14% | 541,995 |
| May 29, 2025 | 31.03 | 31.03 | 30.53 | 30.72 | 30.72 | -1.70% | 483,483 |
| May 28, 2025 | 31.19 | 31.29 | 31.08 | 31.25 | 31.25 | 1.40% | 661,813 |
| May 27, 2025 | 30.89 | 30.93 | 30.75 | 30.82 | 30.82 | 3.25% | 693,606 |
| May 23, 2025 | 29.52 | 29.90 | 29.45 | 29.85 | 29.85 | -0.47% | 418,186 |
| May 22, 2025 | 30.04 | 30.09 | 29.81 | 29.99 | 29.99 | -0.33% | 883,630 |
| May 21, 2025 | 30.35 | 30.53 | 30.09 | 30.09 | 30.09 | -2.21% | 766,631 |
| May 20, 2025 | 30.49 | 30.77 | 30.36 | 30.77 | 30.77 | 0.79% | 454,597 |
| May 19, 2025 | 30.15 | 30.57 | 29.97 | 30.53 | 30.53 | 0.69% | 378,892 |
| May 16, 2025 | 30.31 | 30.49 | 30.16 | 30.32 | 30.32 | -0.56% | 510,001 |
| May 15, 2025 | 30.55 | 30.62 | 30.40 | 30.49 | 30.49 | -0.62% | 242,496 |
| May 14, 2025 | 30.80 | 30.87 | 30.61 | 30.68 | 30.68 | -0.39% | 258,507 |
| May 13, 2025 | 30.53 | 30.95 | 30.42 | 30.80 | 30.80 | 0.98% | 501,228 |
| May 12, 2025 | 30.69 | 30.69 | 30.16 | 30.50 | 30.50 | -1.23% | 542,232 |
| May 9, 2025 | 30.70 | 30.94 | 30.70 | 30.88 | 30.88 | 3.14% | 429,047 |
| May 8, 2025 | 30.02 | 30.15 | 29.88 | 29.94 | 29.94 | 0.94% | 431,178 |
| May 7, 2025 | 29.53 | 29.86 | 29.53 | 29.66 | 29.66 | 0.61% | 497,575 |
| May 6, 2025 | 29.17 | 29.49 | 29.04 | 29.48 | 29.48 | -1.17% | 678,255 |
| May 5, 2025 | 29.95 | 29.95 | 29.64 | 29.83 | 29.83 | -0.86% | 500,816 |
| May 2, 2025 | 30.05 | 30.13 | 29.86 | 30.09 | 30.09 | 2.17% | 490,968 |
| May 1, 2025 | 29.74 | 29.78 | 29.35 | 29.45 | 29.45 | -0.10% | 991,113 |
| Apr 30, 2025 | 29.39 | 29.65 | 29.14 | 29.48 | 29.48 | -2.71% | 598,680 |
| Apr 29, 2025 | 30.22 | 30.30 | 30.09 | 30.30 | 30.30 | - | 177,242 |
| Apr 28, 2025 | 30.05 | 30.31 | 29.82 | 30.30 | 30.30 | 0.87% | 433,495 |
| Apr 25, 2025 | 30.01 | 30.18 | 29.77 | 30.04 | 30.04 | -0.50% | 399,027 |
| Apr 24, 2025 | 29.90 | 30.23 | 29.75 | 30.19 | 30.19 | 2.58% | 553,619 |
| Apr 23, 2025 | 29.53 | 29.76 | 29.39 | 29.43 | 29.43 | 0.62% | 474,548 |
| Apr 22, 2025 | 28.95 | 29.32 | 28.85 | 29.25 | 29.25 | 2.17% | 488,040 |
| Apr 21, 2025 | 28.60 | 28.82 | 28.33 | 28.63 | 28.63 | 1.20% | 434,566 |
| Apr 17, 2025 | 28.19 | 28.51 | 28.07 | 28.29 | 28.29 | 1.98% | 752,267 |
| Apr 16, 2025 | 27.75 | 27.97 | 27.64 | 27.74 | 27.74 | 0.58% | 382,625 |
| Apr 15, 2025 | 27.54 | 27.85 | 27.35 | 27.58 | 27.58 | -0.04% | 335,041 |
| Apr 14, 2025 | 27.66 | 27.73 | 27.26 | 27.59 | 27.59 | 1.25% | 243,708 |
| Apr 11, 2025 | 27.12 | 27.36 | 26.58 | 27.25 | 27.25 | 1.19% | 249,393 |
| Apr 10, 2025 | 26.56 | 26.99 | 26.03 | 26.93 | 26.93 | -2.74% | 731,716 |
| Apr 9, 2025 | 24.84 | 27.90 | 24.84 | 27.69 | 27.69 | 12.11% | 1,216,357 |
| Apr 8, 2025 | 25.59 | 25.80 | 24.29 | 24.70 | 24.70 | 0.65% | 824,438 |
| Apr 7, 2025 | 24.18 | 25.27 | 24.18 | 24.54 | 24.54 | -2.39% | 975,826 |
| Apr 4, 2025 | 25.99 | 26.10 | 25.08 | 25.14 | 25.14 | -8.62% | 2,033,570 |