iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
34.22
-0.31 (-0.90%)
At close: Oct 30, 2025, 4:00 PM EDT
34.22
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:12 PM EDT
EPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 34.29 | 34.46 | 34.16 | 34.22 | - | -0.90% | 192,686 |
| Oct 29, 2025 | 34.60 | 34.86 | 34.39 | 34.53 | 34.53 | -0.92% | 381,740 |
| Oct 28, 2025 | 34.67 | 35.04 | 34.66 | 34.85 | 34.85 | 1.90% | 202,870 |
| Oct 27, 2025 | 34.22 | 34.29 | 34.05 | 34.20 | 34.20 | 0.86% | 322,311 |
| Oct 24, 2025 | 34.09 | 34.10 | 33.81 | 33.91 | 33.91 | -0.76% | 259,759 |
| Oct 23, 2025 | 34.00 | 34.17 | 34.00 | 34.17 | 34.17 | 1.01% | 183,182 |
| Oct 22, 2025 | 33.70 | 33.95 | 33.62 | 33.83 | 33.83 | 2.21% | 593,555 |
| Oct 21, 2025 | 33.40 | 33.40 | 33.10 | 33.10 | 33.10 | -1.16% | 110,226 |
| Oct 20, 2025 | 33.18 | 33.53 | 33.18 | 33.49 | 33.49 | 1.73% | 289,713 |
| Oct 17, 2025 | 32.77 | 32.94 | 32.70 | 32.92 | 32.92 | 0.27% | 223,844 |
| Oct 16, 2025 | 32.99 | 33.02 | 32.78 | 32.83 | 32.83 | -0.21% | 417,914 |
| Oct 15, 2025 | 32.71 | 33.00 | 32.70 | 32.90 | 32.90 | 2.11% | 120,139 |
| Oct 14, 2025 | 31.89 | 32.26 | 31.80 | 32.22 | 32.22 | -0.59% | 114,327 |
| Oct 13, 2025 | 32.17 | 32.50 | 32.13 | 32.41 | 32.41 | 1.98% | 418,890 |
| Oct 10, 2025 | 32.36 | 32.43 | 31.74 | 31.78 | 31.78 | -1.55% | 302,097 |
| Oct 9, 2025 | 32.66 | 32.70 | 32.22 | 32.28 | 32.28 | -1.04% | 162,377 |
| Oct 8, 2025 | 32.52 | 32.68 | 32.43 | 32.62 | 32.62 | 0.12% | 159,778 |
| Oct 7, 2025 | 32.78 | 32.83 | 32.49 | 32.58 | 32.58 | 0.22% | 605,110 |
| Oct 6, 2025 | 32.77 | 32.78 | 32.45 | 32.51 | 32.51 | -1.25% | 305,450 |
| Oct 3, 2025 | 32.85 | 32.96 | 32.75 | 32.92 | 32.92 | 0.34% | 249,057 |
| Oct 2, 2025 | 32.99 | 33.09 | 32.61 | 32.81 | 32.81 | 0.64% | 462,184 |
| Oct 1, 2025 | 32.50 | 32.71 | 32.46 | 32.60 | 32.60 | 1.24% | 455,592 |
| Sep 30, 2025 | 32.11 | 32.30 | 31.99 | 32.20 | 32.20 | 0.28% | 167,017 |
| Sep 29, 2025 | 32.19 | 32.24 | 32.00 | 32.11 | 32.11 | -0.19% | 517,603 |
| Sep 26, 2025 | 31.75 | 32.23 | 31.75 | 32.17 | 32.17 | 1.90% | 192,003 |
| Sep 25, 2025 | 31.80 | 31.84 | 31.27 | 31.57 | 31.57 | -1.62% | 596,525 |
| Sep 24, 2025 | 31.86 | 32.19 | 31.86 | 32.09 | 32.09 | 0.16% | 459,684 |
| Sep 23, 2025 | 32.20 | 32.28 | 31.87 | 32.04 | 32.04 | 0.12% | 1,124,342 |
| Sep 22, 2025 | 31.84 | 32.03 | 31.74 | 32.00 | 32.00 | 0.76% | 255,401 |
| Sep 19, 2025 | 31.96 | 31.96 | 31.70 | 31.76 | 31.76 | -0.97% | 541,827 |
| Sep 18, 2025 | 32.18 | 32.19 | 31.96 | 32.07 | 32.07 | -0.77% | 184,120 |
| Sep 17, 2025 | 32.43 | 32.75 | 32.20 | 32.32 | 32.32 | -0.58% | 479,004 |
| Sep 16, 2025 | 32.74 | 32.74 | 32.34 | 32.51 | 32.51 | -0.91% | 455,765 |
| Sep 15, 2025 | 32.54 | 32.86 | 32.50 | 32.81 | 32.81 | 1.64% | 435,978 |
| Sep 12, 2025 | 32.29 | 32.37 | 32.18 | 32.28 | 32.28 | -0.98% | 455,791 |
| Sep 11, 2025 | 32.30 | 32.62 | 32.30 | 32.60 | 32.60 | 2.42% | 516,302 |
| Sep 10, 2025 | 32.00 | 32.12 | 31.76 | 31.83 | 31.83 | -1.70% | 372,789 |
| Sep 9, 2025 | 32.52 | 32.52 | 32.26 | 32.38 | 32.38 | -1.52% | 438,352 |
| Sep 8, 2025 | 32.70 | 32.93 | 32.67 | 32.88 | 32.88 | 2.30% | 403,361 |
| Sep 5, 2025 | 32.56 | 32.56 | 32.02 | 32.14 | 32.14 | 0.03% | 628,344 |
| Sep 4, 2025 | 31.95 | 32.20 | 31.87 | 32.13 | 32.13 | 1.94% | 553,751 |
| Sep 3, 2025 | 31.70 | 31.70 | 31.39 | 31.52 | 31.52 | 0.74% | 261,822 |
| Sep 2, 2025 | 30.85 | 31.39 | 30.84 | 31.29 | 31.29 | -1.29% | 642,294 |
| Aug 29, 2025 | 31.72 | 31.79 | 31.59 | 31.70 | 31.70 | -1.15% | 518,756 |
| Aug 28, 2025 | 32.12 | 32.21 | 31.94 | 32.07 | 32.07 | -0.83% | 899,640 |
| Aug 27, 2025 | 32.09 | 32.38 | 31.95 | 32.34 | 32.34 | -1.58% | 764,565 |
| Aug 26, 2025 | 32.75 | 32.96 | 32.71 | 32.86 | 32.86 | 0.83% | 357,158 |
| Aug 25, 2025 | 32.88 | 33.16 | 32.55 | 32.59 | 32.59 | -0.34% | 597,579 |
| Aug 22, 2025 | 32.42 | 32.91 | 32.30 | 32.70 | 32.70 | -2.04% | 1,090,836 |
| Aug 21, 2025 | 33.90 | 34.05 | 33.13 | 33.38 | 33.38 | -1.18% | 2,401,808 |