Skip to main content
iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
22.85
+0.77 (3.49%)
Jan 21, 2025, 4:00 PM EST - Market closed

EPOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.6422.8522.5422.8522.853.49%313,796
Jan 17, 202522.0422.3222.0022.0822.081.15%413,956
Jan 16, 202521.7921.9421.7621.8321.83-0.59%322,398
Jan 15, 202521.9522.0621.8821.9621.961.71%123,157
Jan 14, 202521.4521.5921.4221.5921.591.46%153,216
Jan 13, 202521.0921.3121.0921.2821.28-540,090
Jan 10, 202521.3221.3521.1821.2821.280.61%59,949
Jan 8, 202521.1621.2020.9921.1521.15-1.72%58,070
Jan 7, 202521.8021.8021.4721.5221.52-0.55%68,398
Jan 6, 202521.6321.7921.5921.6421.641.88%86,838
Jan 3, 202521.2021.2521.0821.2421.241.58%75,881
Jan 2, 202520.9921.0720.8420.9120.910.19%128,420
Dec 31, 202420.9920.9920.7620.8720.87-0.60%86,776
Dec 30, 202421.0821.0820.9121.0021.00-0.49%46,038
Dec 27, 202421.0521.1520.9321.1021.10-1.12%61,867
Dec 26, 202421.3221.4121.2121.3421.340.14%59,737
Dec 24, 202421.2321.3121.2321.3121.310.73%38,478
Dec 23, 202421.0021.1720.9721.1621.160.40%43,099
Dec 20, 202420.8621.1920.8121.0721.070.05%95,253
Dec 19, 202421.2021.2621.0621.0621.061.45%121,990
Dec 18, 202421.3521.4020.7120.7620.76-2.21%198,649
Dec 17, 202421.4321.4321.2021.2321.23-6.64%236,487
Dec 16, 202422.6422.8022.5722.7421.890.13%117,905
Dec 13, 202422.7522.7522.6322.7121.860.71%299,472
Dec 12, 202422.6722.7722.5322.5521.70-1.14%80,054
Dec 11, 202422.9222.9222.7522.8121.96-1.13%66,328
Dec 10, 202423.0323.1023.0023.0722.21-0.17%85,658
Dec 9, 202423.3023.3023.1023.1122.240.13%434,656
Dec 6, 202423.3223.3223.0323.0822.21-0.26%91,795
Dec 5, 202423.0023.2423.0023.1422.272.37%112,545
Dec 4, 202422.6022.6522.5322.6121.761.23%75,320
Dec 3, 202422.3222.3722.1822.3321.49-0.53%91,473
Dec 2, 202422.3622.5322.2122.4521.611.63%127,848
Nov 29, 202421.9422.1021.8922.0921.260.96%27,635
Nov 27, 202421.9621.9621.7921.8821.060.46%88,425
Nov 26, 202421.9021.9021.7121.7820.96-0.05%140,231
Nov 25, 202421.9221.9821.7221.7920.971.30%180,503
Nov 22, 202421.4121.5421.3321.5120.700.09%511,135
Nov 21, 202421.5721.6121.3421.4920.681.08%163,732
Nov 20, 202421.1421.2621.0321.2620.460.28%99,805
Nov 19, 202420.9121.3520.8521.2020.41-2.97%449,586
Nov 18, 202421.6421.9121.6421.8521.030.53%1,078,171
Nov 15, 202421.8421.8521.6821.7420.92-1.74%81,591
Nov 14, 202422.0622.3122.0422.1221.291.00%138,786
Nov 13, 202422.0622.1221.7921.9021.08-0.90%80,561
Nov 12, 202422.3722.4322.0622.1021.27-2.30%327,259
Nov 11, 202422.8922.8922.5622.6221.77-1.16%186,601
Nov 8, 202423.0023.0022.8022.8922.03-1.82%67,732
Nov 7, 202423.1123.3323.1123.3122.444.53%317,676
Nov 6, 202422.4022.4022.1822.3021.46-1.24%137,023
Nov 5, 202422.3822.6222.3322.5821.730.40%115,394
Nov 4, 202422.6922.8222.4822.4921.651.35%323,606
Nov 1, 202422.3922.3922.1922.1921.36-0.31%169,479
Oct 31, 202422.2422.2922.0722.2621.43-0.22%103,986
Oct 30, 202422.3422.4922.3122.3121.47-2.36%90,139
Oct 29, 202422.6322.8822.5522.8521.991.74%148,723
Oct 28, 202422.3722.5422.3422.4621.620.67%113,725
Oct 25, 202422.4722.5522.2922.3121.47-0.62%410,446
Oct 24, 202422.4822.5222.3922.4521.610.31%347,594
Oct 23, 202422.3122.4922.2922.3821.54-0.67%65,496
Oct 22, 202422.7522.7522.5322.5321.69-1.62%136,805
Oct 21, 202423.0423.0922.8722.9022.04-1.51%44,276
Oct 18, 202423.3023.3423.2023.2522.381.26%212,724
Oct 17, 202423.2023.2122.9022.9622.10-3.12%228,267
Oct 16, 202423.6823.8423.6823.7022.810.64%67,808
Oct 15, 202423.7023.7323.5123.5522.67-0.76%121,052
Oct 14, 202423.7623.9123.6923.7322.84-0.59%66,578
Oct 11, 202423.8223.9123.8123.8722.981.14%72,959
Oct 10, 202423.5923.6023.4423.6022.72-0.25%86,903
Oct 9, 202423.6523.7623.6223.6622.771.59%53,468
Oct 8, 202423.3823.4423.1923.2922.420.52%366,017
Oct 7, 202423.3223.3423.1223.1722.30-0.73%169,164
Oct 4, 202423.2423.3623.2023.3422.470.21%60,534
Oct 3, 202423.4723.5323.2623.2922.42-2.27%400,334
Oct 2, 202423.8823.9223.7423.8322.94-0.46%116,694
Oct 1, 202424.2524.2523.8423.9423.04-1.24%196,392
Sep 30, 202424.4424.4424.1124.2423.33-2.49%328,583
Sep 27, 202424.9525.0324.7724.8623.93-0.04%96,299
Sep 26, 202424.8124.9424.7324.8723.941.68%127,937
Sep 25, 202424.6924.7324.4424.4623.54-0.69%119,203
Sep 24, 202424.4924.6824.4524.6323.713.18%276,168
Sep 23, 202423.8723.9723.7823.8722.98-135,249
Sep 20, 202424.0324.0423.7223.8722.98-2.37%340,346
Sep 19, 202424.2324.4924.1624.4523.531.79%93,569
Sep 18, 202424.1724.4523.9724.0223.12-0.25%260,102
Sep 17, 202424.0924.2724.0124.0823.180.71%76,470
Sep 16, 202423.9023.9223.7223.9123.01-0.13%79,874
Sep 13, 202423.7524.0123.7523.9423.041.44%57,975
Sep 12, 202423.3023.6023.2823.6022.721.03%215,201
Sep 11, 202423.2823.3722.9123.3622.48-0.89%130,372
Sep 10, 202423.6023.6023.3923.5722.69-1.30%178,371
Sep 9, 202423.7923.9323.7323.8822.981.02%108,790
Sep 6, 202424.2624.2623.6223.6422.75-2.56%110,772
Sep 5, 202424.6224.6224.2224.2623.35-1.42%141,277
Sep 4, 202424.4824.7324.4224.6123.690.37%400,366
Sep 3, 202424.9024.9724.4724.5223.60-0.20%314,937
Aug 30, 202424.6124.6524.4224.5723.650.41%143,920
Aug 29, 202424.5524.6524.4524.4723.550.74%161,538
Aug 28, 202424.3224.4824.1924.2923.38-1.62%157,005
Aug 27, 202424.4124.7024.3824.6923.760.53%66,429