iShares MSCI Poland ETF (EPOL)

EPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	35.00	35.20	34.98	35.20	35.20	1.21%	277,238
Dec 19, 2025	34.85	34.88	34.73	34.78	34.78	1.08%	246,724
Dec 18, 2025	34.33	34.58	34.26	34.41	34.41	0.41%	287,231
Dec 17, 2025	34.24	34.44	34.23	34.27	34.27	-0.41%	502,567
Dec 16, 2025	34.50	34.52	34.23	34.41	34.41	-4.15%	567,447
Dec 15, 2025	35.80	36.02	35.73	35.90	34.73	1.99%	227,486
Dec 12, 2025	35.39	35.42	35.06	35.20	34.05	-0.20%	311,166
Dec 11, 2025	35.02	35.30	34.98	35.27	34.12	1.12%	370,226
Dec 10, 2025	34.33	34.94	34.28	34.88	33.74	1.84%	331,193
Dec 9, 2025	33.83	34.29	33.83	34.25	33.13	2.21%	355,260
Dec 8, 2025	33.66	33.70	33.38	33.51	32.42	0.21%	107,569
Dec 5, 2025	33.50	33.59	33.40	33.44	32.35	-0.27%	85,999
Dec 4, 2025	33.58	33.67	33.43	33.53	32.44	-0.24%	495,909
Dec 3, 2025	33.59	33.69	33.50	33.61	32.52	-0.12%	233,750
Dec 2, 2025	33.78	33.78	33.43	33.65	32.55	-0.74%	320,467
Dec 1, 2025	34.13	34.22	33.88	33.90	32.80	-0.50%	413,899
Nov 28, 2025	33.89	34.09	33.80	34.07	32.96	-	116,898
Nov 26, 2025	33.73	34.15	33.73	34.07	32.96	1.01%	229,491
Nov 25, 2025	33.42	33.73	33.29	33.73	32.63	2.40%	215,925
Nov 24, 2025	33.02	33.06	32.74	32.94	31.87	-0.30%	304,444
Nov 21, 2025	32.68	33.09	32.52	33.04	31.96	1.47%	279,204
Nov 20, 2025	33.39	33.49	32.51	32.56	31.50	-2.19%	502,417
Nov 19, 2025	33.35	33.49	33.16	33.29	32.21	1.28%	229,324
Nov 18, 2025	32.80	33.04	32.61	32.87	31.80	-1.56%	614,403
Nov 17, 2025	33.71	33.83	33.24	33.39	32.30	-2.25%	222,243
Nov 14, 2025	33.80	34.22	33.80	34.16	33.05	0.09%	161,613
Nov 13, 2025	34.53	34.60	34.09	34.13	33.02	-0.84%	417,154
Nov 12, 2025	34.56	34.56	34.24	34.42	33.30	-0.41%	219,754
Nov 11, 2025	34.59	34.70	34.55	34.56	33.43	0.35%	340,613
Nov 10, 2025	34.31	34.44	34.13	34.44	33.32	1.77%	219,143
Nov 7, 2025	33.63	33.84	33.45	33.84	32.74	-0.32%	111,271
Nov 6, 2025	34.18	34.24	33.85	33.95	32.84	1.31%	163,381
Nov 5, 2025	33.42	33.53	33.36	33.51	32.42	0.60%	84,813
Nov 4, 2025	33.36	33.50	33.21	33.31	32.22	-1.39%	979,728
Nov 3, 2025	33.76	33.85	33.65	33.78	32.68	0.21%	117,347
Oct 31, 2025	33.91	33.91	33.56	33.71	32.61	-1.49%	189,729
Oct 30, 2025	34.29	34.46	34.16	34.22	33.11	-0.90%	192,686
Oct 29, 2025	34.60	34.86	34.39	34.53	33.41	-0.92%	381,740
Oct 28, 2025	34.67	35.04	34.66	34.85	33.71	1.90%	202,870
Oct 27, 2025	34.22	34.29	34.05	34.20	33.09	0.86%	322,311
Oct 24, 2025	34.09	34.10	33.81	33.91	32.81	-0.76%	259,759
Oct 23, 2025	34.00	34.17	34.00	34.17	33.06	1.01%	183,182
Oct 22, 2025	33.70	33.95	33.62	33.83	32.73	2.21%	593,555
Oct 21, 2025	33.40	33.40	33.10	33.10	32.02	-1.16%	110,226
Oct 20, 2025	33.18	33.53	33.18	33.49	32.40	1.73%	289,713
Oct 17, 2025	32.77	32.94	32.70	32.92	31.85	0.27%	223,844
Oct 16, 2025	32.99	33.02	32.78	32.83	31.76	-0.21%	417,914
Oct 15, 2025	32.71	33.00	32.70	32.90	31.83	2.11%	120,139

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.