Skip to main content
iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
21.26
+0.06 (0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed

EPOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.1421.2621.0321.2621.260.28%99,805
Nov 19, 202420.9121.3520.8521.2021.20-2.97%449,586
Nov 18, 202421.6421.9121.6421.8521.850.53%1,078,171
Nov 15, 202421.8421.8521.6821.7421.74-1.74%81,591
Nov 14, 202422.0622.3122.0422.1222.121.00%138,786
Nov 13, 202422.0622.1221.7921.9021.90-0.90%80,561
Nov 12, 202422.3722.4322.0622.1022.10-2.30%327,259
Nov 11, 202422.8922.8922.5622.6222.62-1.16%186,601
Nov 8, 202423.0023.0022.8022.8922.89-1.82%67,732
Nov 7, 202423.1123.3323.1123.3123.314.53%317,676
Nov 6, 202422.4022.4022.1822.3022.30-1.24%137,023
Nov 5, 202422.3822.6222.3322.5822.580.40%115,394
Nov 4, 202422.6922.8222.4822.4922.491.35%323,606
Nov 1, 202422.3922.3922.1922.1922.19-0.31%169,479
Oct 31, 202422.2422.2922.0722.2622.26-0.22%103,986
Oct 30, 202422.3422.4922.3122.3122.31-2.36%90,139
Oct 29, 202422.6322.8822.5522.8522.851.74%148,723
Oct 28, 202422.3722.5422.3422.4622.460.67%113,725
Oct 25, 202422.4722.5522.2922.3122.31-0.62%410,446
Oct 24, 202422.4822.5222.3922.4522.450.31%347,594
Oct 23, 202422.3122.4922.2922.3822.38-0.67%65,496
Oct 22, 202422.7522.7522.5322.5322.53-1.62%136,805
Oct 21, 202423.0423.0922.8722.9022.90-1.51%44,276
Oct 18, 202423.3023.3423.2023.2523.251.26%212,724
Oct 17, 202423.2023.2122.9022.9622.96-3.12%228,267
Oct 16, 202423.6823.8423.6823.7023.700.64%67,808
Oct 15, 202423.7023.7323.5123.5523.55-0.76%121,052
Oct 14, 202423.7623.9123.6923.7323.73-0.59%66,578
Oct 11, 202423.8223.9123.8123.8723.871.14%72,959
Oct 10, 202423.5923.6023.4423.6023.60-0.25%86,903
Oct 9, 202423.6523.7623.6223.6623.661.59%53,468
Oct 8, 202423.3823.4423.1923.2923.290.52%366,017
Oct 7, 202423.3223.3423.1223.1723.17-0.73%169,164
Oct 4, 202423.2423.3623.2023.3423.340.21%60,534
Oct 3, 202423.4723.5323.2623.2923.29-2.27%400,334
Oct 2, 202423.8823.9223.7423.8323.83-0.46%116,694
Oct 1, 202424.2524.2523.8423.9423.94-1.24%196,392
Sep 30, 202424.4424.4424.1124.2424.24-2.49%328,583
Sep 27, 202424.9525.0324.7724.8624.86-0.04%96,299
Sep 26, 202424.8124.9424.7324.8724.871.68%127,937
Sep 25, 202424.6924.7324.4424.4624.46-0.69%119,203
Sep 24, 202424.4924.6824.4524.6324.633.18%276,168
Sep 23, 202423.8723.9723.7823.8723.87-135,249
Sep 20, 202424.0324.0423.7223.8723.87-2.37%340,346
Sep 19, 202424.2324.4924.1624.4524.451.79%93,569
Sep 18, 202424.1724.4523.9724.0224.02-0.25%260,102
Sep 17, 202424.0924.2724.0124.0824.080.71%76,470
Sep 16, 202423.9023.9223.7223.9123.91-0.13%79,874
Sep 13, 202423.7524.0123.7523.9423.941.44%57,975
Sep 12, 202423.3023.6023.2823.6023.601.03%215,201
Sep 11, 202423.2823.3722.9123.3623.36-0.89%130,372
Sep 10, 202423.6023.6023.3923.5723.57-1.30%178,371
Sep 9, 202423.7923.9323.7323.8823.881.02%108,790
Sep 6, 202424.2624.2623.6223.6423.64-2.56%110,772
Sep 5, 202424.6224.6224.2224.2624.26-1.42%141,277
Sep 4, 202424.4824.7324.4224.6124.610.37%400,366
Sep 3, 202424.9024.9724.4724.5224.52-0.20%314,937
Aug 30, 202424.6124.6524.4224.5724.570.41%143,920
Aug 29, 202424.5524.6524.4524.4724.470.74%161,538
Aug 28, 202424.3224.4824.1924.2924.29-1.62%157,005
Aug 27, 202424.4124.7024.3824.6924.690.53%66,429
Aug 26, 202424.6024.6424.5124.5624.56-1.13%78,895
Aug 23, 202424.5324.9024.5324.8424.841.93%92,776
Aug 22, 202424.6924.7024.3524.3724.37-1.46%136,625
Aug 21, 202424.4424.7724.4224.7324.731.48%99,110
Aug 20, 202424.5324.6024.3124.3724.37-1.81%102,145
Aug 19, 202424.7624.8324.6124.8224.820.61%1,346,714
Aug 16, 202424.2824.6824.2824.6724.672.71%208,163
Aug 15, 202423.9524.1423.8524.0224.021.44%236,214
Aug 14, 202423.7223.7823.6523.6823.680.38%42,899
Aug 13, 202423.3923.6023.2823.5923.591.46%106,283
Aug 12, 202423.0523.3323.0323.2523.253.38%169,856
Aug 9, 202422.4722.5422.3822.4922.49-0.22%57,573
Aug 8, 202422.2222.5522.1022.5422.542.83%87,055
Aug 7, 202422.2922.3621.8921.9221.92-0.86%173,510
Aug 6, 202422.0222.3021.8622.1122.11-2.04%475,550
Aug 5, 202422.2922.7322.0622.5722.57-3.17%362,745
Aug 2, 202423.1623.3223.0823.3123.310.47%126,289
Aug 1, 202423.7823.7823.0723.2023.20-2.77%258,698
Jul 31, 202423.8323.9623.7323.8623.861.66%82,427
Jul 30, 202423.9123.9123.3923.4723.47-1.39%64,463
Jul 29, 202423.7323.8423.6423.8023.80-0.25%88,220
Jul 26, 202423.8323.8923.7223.8623.860.34%51,836
Jul 25, 202423.6923.9823.5423.7823.780.25%90,984
Jul 24, 202424.0024.0323.6923.7223.72-1.33%242,880
Jul 23, 202424.1424.2324.0424.0424.04-2.51%378,894
Jul 22, 202424.5924.7024.4724.6624.661.11%190,840
Jul 19, 202424.4824.5924.3324.3924.39-0.49%42,648
Jul 18, 202424.5524.7624.4224.5124.510.99%180,749
Jul 17, 202424.2124.3424.1224.2724.27-1.50%296,045
Jul 16, 202424.6124.6624.4524.6424.64-3.14%369,408
Jul 15, 202425.4825.6025.3525.4425.44-0.12%74,960
Jul 12, 202425.4425.5925.4125.4725.471.27%75,856
Jul 11, 202425.2625.3225.0825.1525.150.52%95,094
Jul 10, 202425.0125.0224.9125.0225.02-0.20%87,050
Jul 9, 202425.0325.1424.9625.0725.070.28%112,125
Jul 8, 202425.0325.1224.9325.0025.000.56%89,284
Jul 5, 202424.9424.9424.6224.8624.86-0.12%122,138
Jul 3, 202424.6624.9224.6624.8924.891.43%77,433
Jul 2, 202424.3124.6024.3024.5424.54-0.12%405,103