iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
27.74
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
EPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 27.77 | 27.95 | 27.43 | 27.51 | 27.51 | -4.45% | 1,060,860 |
| Apr 2, 2025 | 28.29 | 28.80 | 28.25 | 28.79 | 28.79 | 1.80% | 363,898 |
| Apr 1, 2025 | 28.28 | 28.43 | 28.11 | 28.28 | 28.28 | 0.96% | 354,671 |
| Mar 31, 2025 | 27.79 | 28.08 | 27.52 | 28.01 | 28.01 | -1.48% | 599,467 |
| Mar 28, 2025 | 28.56 | 28.72 | 28.34 | 28.43 | 28.43 | -0.91% | 317,001 |
| Mar 27, 2025 | 28.25 | 28.73 | 28.25 | 28.69 | 28.69 | 0.95% | 311,446 |
| Mar 26, 2025 | 28.60 | 28.61 | 28.26 | 28.42 | 28.42 | -2.37% | 449,050 |
| Mar 25, 2025 | 29.07 | 29.15 | 28.94 | 29.11 | 29.11 | 1.93% | 428,049 |
| Mar 24, 2025 | 28.50 | 28.64 | 28.39 | 28.56 | 28.56 | 1.53% | 349,197 |
| Mar 21, 2025 | 27.99 | 28.14 | 27.89 | 28.13 | 28.13 | -0.78% | 441,225 |
| Mar 20, 2025 | 28.09 | 28.42 | 27.96 | 28.35 | 28.35 | -1.53% | 586,897 |
| Mar 19, 2025 | 28.84 | 28.95 | 28.59 | 28.79 | 28.79 | -1.23% | 640,719 |
| Mar 18, 2025 | 28.99 | 29.21 | 28.89 | 29.15 | 29.15 | 0.48% | 830,711 |
| Mar 17, 2025 | 28.57 | 29.02 | 28.54 | 29.01 | 29.01 | 1.79% | 859,887 |
| Mar 14, 2025 | 28.29 | 28.50 | 28.15 | 28.50 | 28.50 | 3.34% | 794,447 |
| Mar 13, 2025 | 27.41 | 27.67 | 27.37 | 27.58 | 27.58 | 1.51% | 490,535 |
| Mar 12, 2025 | 27.12 | 27.22 | 26.96 | 27.17 | 27.17 | 1.08% | 450,451 |
| Mar 11, 2025 | 26.75 | 27.05 | 26.51 | 26.88 | 26.88 | 1.66% | 1,152,056 |
| Mar 10, 2025 | 26.60 | 26.60 | 26.21 | 26.44 | 26.44 | -3.57% | 1,017,031 |
| Mar 7, 2025 | 27.06 | 27.44 | 26.99 | 27.42 | 27.42 | 2.08% | 710,317 |
| Mar 6, 2025 | 26.93 | 27.25 | 26.83 | 26.86 | 26.86 | -0.22% | 999,012 |
| Mar 5, 2025 | 26.43 | 26.95 | 26.41 | 26.92 | 26.92 | 5.53% | 894,103 |
| Mar 4, 2025 | 25.17 | 25.79 | 24.91 | 25.51 | 25.51 | -0.66% | 913,221 |
| Mar 3, 2025 | 25.96 | 26.03 | 25.48 | 25.68 | 25.68 | 1.58% | 433,297 |
| Feb 28, 2025 | 25.70 | 25.80 | 25.09 | 25.28 | 25.28 | -1.06% | 526,001 |
| Feb 27, 2025 | 26.09 | 26.09 | 25.51 | 25.55 | 25.55 | -2.41% | 347,060 |
| Feb 26, 2025 | 26.22 | 26.48 | 26.13 | 26.18 | 26.18 | 0.89% | 499,798 |
| Feb 25, 2025 | 26.04 | 26.04 | 25.73 | 25.95 | 25.95 | 1.29% | 325,768 |
| Feb 24, 2025 | 25.80 | 25.86 | 25.58 | 25.62 | 25.62 | -1.42% | 304,620 |
| Feb 21, 2025 | 26.24 | 26.26 | 25.92 | 25.99 | 25.99 | -0.76% | 262,908 |
| Feb 20, 2025 | 26.18 | 26.25 | 25.99 | 26.19 | 26.19 | 0.27% | 286,158 |
| Feb 19, 2025 | 26.10 | 26.21 | 26.01 | 26.12 | 26.12 | -2.32% | 445,483 |
| Feb 18, 2025 | 26.45 | 26.76 | 26.38 | 26.74 | 26.74 | 3.76% | 734,440 |
| Feb 14, 2025 | 26.00 | 26.00 | 25.72 | 25.77 | 25.77 | -0.35% | 381,554 |
| Feb 13, 2025 | 25.68 | 25.86 | 25.53 | 25.86 | 25.86 | 0.74% | 537,329 |
| Feb 12, 2025 | 25.12 | 25.76 | 25.10 | 25.67 | 25.67 | 2.03% | 447,079 |
| Feb 11, 2025 | 24.84 | 25.21 | 24.84 | 25.16 | 25.16 | 2.44% | 232,084 |
| Feb 10, 2025 | 24.52 | 24.60 | 24.49 | 24.56 | 24.56 | 1.07% | 172,401 |
| Feb 7, 2025 | 24.46 | 24.54 | 24.19 | 24.30 | 24.30 | 0.41% | 164,210 |
| Feb 6, 2025 | 23.92 | 24.23 | 23.92 | 24.20 | 24.20 | 2.67% | 454,619 |