iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
21.07
+0.01 (0.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
EPOL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 20.86 | 21.19 | 20.81 | 21.07 | 21.07 | 0.05% | 95,253 |
Dec 19, 2024 | 21.20 | 21.26 | 21.06 | 21.06 | 21.06 | 1.45% | 121,990 |
Dec 18, 2024 | 21.35 | 21.40 | 20.71 | 20.76 | 20.76 | -2.21% | 198,649 |
Dec 17, 2024 | 21.43 | 21.43 | 21.20 | 21.23 | 21.23 | -6.64% | 236,487 |
Dec 16, 2024 | 22.64 | 22.80 | 22.57 | 22.74 | 21.89 | 0.13% | 117,905 |
Dec 13, 2024 | 22.75 | 22.75 | 22.63 | 22.71 | 21.86 | 0.71% | 299,472 |
Dec 12, 2024 | 22.67 | 22.77 | 22.53 | 22.55 | 21.70 | -1.14% | 80,054 |
Dec 11, 2024 | 22.92 | 22.92 | 22.75 | 22.81 | 21.96 | -1.13% | 66,328 |
Dec 10, 2024 | 23.03 | 23.10 | 23.00 | 23.07 | 22.21 | -0.17% | 85,658 |
Dec 9, 2024 | 23.30 | 23.30 | 23.10 | 23.11 | 22.24 | 0.13% | 434,656 |
Dec 6, 2024 | 23.32 | 23.32 | 23.03 | 23.08 | 22.21 | -0.26% | 91,795 |
Dec 5, 2024 | 23.00 | 23.24 | 23.00 | 23.14 | 22.27 | 2.37% | 112,545 |
Dec 4, 2024 | 22.60 | 22.65 | 22.53 | 22.61 | 21.76 | 1.23% | 75,320 |
Dec 3, 2024 | 22.32 | 22.37 | 22.18 | 22.33 | 21.49 | -0.53% | 91,473 |
Dec 2, 2024 | 22.36 | 22.53 | 22.21 | 22.45 | 21.61 | 1.63% | 127,848 |
Nov 29, 2024 | 21.94 | 22.10 | 21.89 | 22.09 | 21.26 | 0.96% | 27,635 |
Nov 27, 2024 | 21.96 | 21.96 | 21.79 | 21.88 | 21.06 | 0.46% | 88,425 |
Nov 26, 2024 | 21.90 | 21.90 | 21.71 | 21.78 | 20.96 | -0.05% | 140,231 |
Nov 25, 2024 | 21.92 | 21.98 | 21.72 | 21.79 | 20.97 | 1.30% | 180,503 |
Nov 22, 2024 | 21.41 | 21.54 | 21.33 | 21.51 | 20.70 | 0.09% | 511,135 |
Nov 21, 2024 | 21.57 | 21.61 | 21.34 | 21.49 | 20.68 | 1.08% | 163,732 |
Nov 20, 2024 | 21.14 | 21.26 | 21.03 | 21.26 | 20.46 | 0.28% | 99,805 |
Nov 19, 2024 | 20.91 | 21.35 | 20.85 | 21.20 | 20.41 | -2.97% | 449,586 |
Nov 18, 2024 | 21.64 | 21.91 | 21.64 | 21.85 | 21.03 | 0.53% | 1,078,171 |
Nov 15, 2024 | 21.84 | 21.85 | 21.68 | 21.74 | 20.92 | -1.74% | 81,591 |
Nov 14, 2024 | 22.06 | 22.31 | 22.04 | 22.12 | 21.29 | 1.00% | 138,786 |
Nov 13, 2024 | 22.06 | 22.12 | 21.79 | 21.90 | 21.08 | -0.90% | 80,561 |
Nov 12, 2024 | 22.37 | 22.43 | 22.06 | 22.10 | 21.27 | -2.30% | 327,259 |
Nov 11, 2024 | 22.89 | 22.89 | 22.56 | 22.62 | 21.77 | -1.16% | 186,601 |
Nov 8, 2024 | 23.00 | 23.00 | 22.80 | 22.89 | 22.03 | -1.82% | 67,732 |
Nov 7, 2024 | 23.11 | 23.33 | 23.11 | 23.31 | 22.44 | 4.53% | 317,676 |
Nov 6, 2024 | 22.40 | 22.40 | 22.18 | 22.30 | 21.46 | -1.24% | 137,023 |
Nov 5, 2024 | 22.38 | 22.62 | 22.33 | 22.58 | 21.73 | 0.40% | 115,394 |
Nov 4, 2024 | 22.69 | 22.82 | 22.48 | 22.49 | 21.65 | 1.35% | 323,606 |
Nov 1, 2024 | 22.39 | 22.39 | 22.19 | 22.19 | 21.36 | -0.31% | 169,479 |
Oct 31, 2024 | 22.24 | 22.29 | 22.07 | 22.26 | 21.43 | -0.22% | 103,986 |
Oct 30, 2024 | 22.34 | 22.49 | 22.31 | 22.31 | 21.47 | -2.36% | 90,139 |
Oct 29, 2024 | 22.63 | 22.88 | 22.55 | 22.85 | 21.99 | 1.74% | 148,723 |
Oct 28, 2024 | 22.37 | 22.54 | 22.34 | 22.46 | 21.62 | 0.67% | 113,725 |
Oct 25, 2024 | 22.47 | 22.55 | 22.29 | 22.31 | 21.47 | -0.62% | 410,446 |
Oct 24, 2024 | 22.48 | 22.52 | 22.39 | 22.45 | 21.61 | 0.31% | 347,594 |
Oct 23, 2024 | 22.31 | 22.49 | 22.29 | 22.38 | 21.54 | -0.67% | 65,496 |
Oct 22, 2024 | 22.75 | 22.75 | 22.53 | 22.53 | 21.69 | -1.62% | 136,805 |
Oct 21, 2024 | 23.04 | 23.09 | 22.87 | 22.90 | 22.04 | -1.51% | 44,276 |
Oct 18, 2024 | 23.30 | 23.34 | 23.20 | 23.25 | 22.38 | 1.26% | 212,724 |
Oct 17, 2024 | 23.20 | 23.21 | 22.90 | 22.96 | 22.10 | -3.12% | 228,267 |
Oct 16, 2024 | 23.68 | 23.84 | 23.68 | 23.70 | 22.81 | 0.64% | 67,808 |
Oct 15, 2024 | 23.70 | 23.73 | 23.51 | 23.55 | 22.67 | -0.76% | 121,052 |
Oct 14, 2024 | 23.76 | 23.91 | 23.69 | 23.73 | 22.84 | -0.59% | 66,578 |
Oct 11, 2024 | 23.82 | 23.91 | 23.81 | 23.87 | 22.98 | 1.14% | 72,959 |
Oct 10, 2024 | 23.59 | 23.60 | 23.44 | 23.60 | 22.72 | -0.25% | 86,903 |
Oct 9, 2024 | 23.65 | 23.76 | 23.62 | 23.66 | 22.77 | 1.59% | 53,468 |
Oct 8, 2024 | 23.38 | 23.44 | 23.19 | 23.29 | 22.42 | 0.52% | 366,017 |
Oct 7, 2024 | 23.32 | 23.34 | 23.12 | 23.17 | 22.30 | -0.73% | 169,164 |
Oct 4, 2024 | 23.24 | 23.36 | 23.20 | 23.34 | 22.47 | 0.21% | 60,534 |
Oct 3, 2024 | 23.47 | 23.53 | 23.26 | 23.29 | 22.42 | -2.27% | 400,334 |
Oct 2, 2024 | 23.88 | 23.92 | 23.74 | 23.83 | 22.94 | -0.46% | 116,694 |
Oct 1, 2024 | 24.25 | 24.25 | 23.84 | 23.94 | 23.04 | -1.24% | 196,392 |
Sep 30, 2024 | 24.44 | 24.44 | 24.11 | 24.24 | 23.33 | -2.49% | 328,583 |
Sep 27, 2024 | 24.95 | 25.03 | 24.77 | 24.86 | 23.93 | -0.04% | 96,299 |
Sep 26, 2024 | 24.81 | 24.94 | 24.73 | 24.87 | 23.94 | 1.68% | 127,937 |
Sep 25, 2024 | 24.69 | 24.73 | 24.44 | 24.46 | 23.54 | -0.69% | 119,203 |
Sep 24, 2024 | 24.49 | 24.68 | 24.45 | 24.63 | 23.71 | 3.18% | 276,168 |
Sep 23, 2024 | 23.87 | 23.97 | 23.78 | 23.87 | 22.98 | - | 135,249 |
Sep 20, 2024 | 24.03 | 24.04 | 23.72 | 23.87 | 22.98 | -2.37% | 340,346 |
Sep 19, 2024 | 24.23 | 24.49 | 24.16 | 24.45 | 23.53 | 1.79% | 93,569 |
Sep 18, 2024 | 24.17 | 24.45 | 23.97 | 24.02 | 23.12 | -0.25% | 260,102 |
Sep 17, 2024 | 24.09 | 24.27 | 24.01 | 24.08 | 23.18 | 0.71% | 76,470 |
Sep 16, 2024 | 23.90 | 23.92 | 23.72 | 23.91 | 23.01 | -0.13% | 79,874 |
Sep 13, 2024 | 23.75 | 24.01 | 23.75 | 23.94 | 23.04 | 1.44% | 57,975 |
Sep 12, 2024 | 23.30 | 23.60 | 23.28 | 23.60 | 22.72 | 1.03% | 215,201 |
Sep 11, 2024 | 23.28 | 23.37 | 22.91 | 23.36 | 22.48 | -0.89% | 130,372 |
Sep 10, 2024 | 23.60 | 23.60 | 23.39 | 23.57 | 22.69 | -1.30% | 178,371 |
Sep 9, 2024 | 23.79 | 23.93 | 23.73 | 23.88 | 22.98 | 1.02% | 108,790 |
Sep 6, 2024 | 24.26 | 24.26 | 23.62 | 23.64 | 22.75 | -2.56% | 110,772 |
Sep 5, 2024 | 24.62 | 24.62 | 24.22 | 24.26 | 23.35 | -1.42% | 141,277 |
Sep 4, 2024 | 24.48 | 24.73 | 24.42 | 24.61 | 23.69 | 0.37% | 400,366 |
Sep 3, 2024 | 24.90 | 24.97 | 24.47 | 24.52 | 23.60 | -0.20% | 314,937 |
Aug 30, 2024 | 24.61 | 24.65 | 24.42 | 24.57 | 23.65 | 0.41% | 143,920 |
Aug 29, 2024 | 24.55 | 24.65 | 24.45 | 24.47 | 23.55 | 0.74% | 161,538 |
Aug 28, 2024 | 24.32 | 24.48 | 24.19 | 24.29 | 23.38 | -1.62% | 157,005 |
Aug 27, 2024 | 24.41 | 24.70 | 24.38 | 24.69 | 23.76 | 0.53% | 66,429 |
Aug 26, 2024 | 24.60 | 24.64 | 24.51 | 24.56 | 23.64 | -1.13% | 78,895 |
Aug 23, 2024 | 24.53 | 24.90 | 24.53 | 24.84 | 23.91 | 1.93% | 92,776 |
Aug 22, 2024 | 24.69 | 24.70 | 24.35 | 24.37 | 23.46 | -1.46% | 136,625 |
Aug 21, 2024 | 24.44 | 24.77 | 24.42 | 24.73 | 23.80 | 1.48% | 99,110 |
Aug 20, 2024 | 24.53 | 24.60 | 24.31 | 24.37 | 23.46 | -1.81% | 102,145 |
Aug 19, 2024 | 24.76 | 24.83 | 24.61 | 24.82 | 23.89 | 0.61% | 1,346,714 |
Aug 16, 2024 | 24.28 | 24.68 | 24.28 | 24.67 | 23.75 | 2.71% | 208,163 |
Aug 15, 2024 | 23.95 | 24.14 | 23.85 | 24.02 | 23.12 | 1.44% | 236,214 |
Aug 14, 2024 | 23.72 | 23.78 | 23.65 | 23.68 | 22.79 | 0.38% | 42,899 |
Aug 13, 2024 | 23.39 | 23.60 | 23.28 | 23.59 | 22.71 | 1.46% | 106,283 |
Aug 12, 2024 | 23.05 | 23.33 | 23.03 | 23.25 | 22.38 | 3.38% | 169,856 |
Aug 9, 2024 | 22.47 | 22.54 | 22.38 | 22.49 | 21.65 | -0.22% | 57,573 |
Aug 8, 2024 | 22.22 | 22.55 | 22.10 | 22.54 | 21.70 | 2.83% | 87,055 |
Aug 7, 2024 | 22.29 | 22.36 | 21.89 | 21.92 | 21.10 | -0.86% | 173,510 |
Aug 6, 2024 | 22.02 | 22.30 | 21.86 | 22.11 | 21.28 | -2.04% | 475,550 |
Aug 5, 2024 | 22.29 | 22.73 | 22.06 | 22.57 | 21.72 | -3.17% | 362,745 |
Aug 2, 2024 | 23.16 | 23.32 | 23.08 | 23.31 | 22.44 | 0.47% | 126,289 |
Aug 1, 2024 | 23.78 | 23.78 | 23.07 | 23.20 | 22.33 | -2.77% | 258,698 |