iShares MSCI Poland ETF (EPOL)
NYSEARCA: EPOL · Real-Time Price · USD
32.20
+0.09 (0.28%)
At close: Sep 30, 2025, 4:00 PM EDT
32.20
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT
EPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.11 | 32.30 | 31.99 | 32.22 | - | 0.33% | 143,066 |
| 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 |
| Aug 20, 2025 | 34.00 | 34.00 | 33.63 | 33.78 | 33.78 | -0.03% | 259,510 |
| Aug 19, 2025 | 34.07 | 34.15 | 33.73 | 33.79 | 33.79 | 0.45% | 590,050 |
| Aug 18, 2025 | 33.55 | 33.64 | 33.46 | 33.64 | 33.64 | 0.57% | 171,166 |
| Aug 15, 2025 | 33.56 | 33.60 | 33.43 | 33.45 | 33.45 | 0.54% | 155,676 |
| Aug 14, 2025 | 33.14 | 33.27 | 33.06 | 33.27 | 33.27 | -2.35% | 246,315 |
| Aug 13, 2025 | 33.86 | 34.09 | 33.82 | 34.07 | 34.07 | 0.24% | 650,872 |
| Aug 12, 2025 | 33.59 | 33.99 | 33.54 | 33.99 | 33.99 | 1.64% | 117,392 |
| Aug 11, 2025 | 33.68 | 33.68 | 33.31 | 33.44 | 33.44 | -1.56% | 207,878 |
| Aug 8, 2025 | 33.52 | 34.01 | 33.45 | 33.97 | 33.97 | 1.31% | 291,972 |
| Aug 7, 2025 | 33.72 | 33.74 | 33.26 | 33.53 | 33.53 | 2.10% | 393,802 |
| Aug 6, 2025 | 32.35 | 32.90 | 32.34 | 32.84 | 32.84 | 3.30% | 473,013 |
| Aug 5, 2025 | 31.95 | 32.01 | 31.63 | 31.79 | 31.79 | -0.47% | 725,105 |
| Aug 4, 2025 | 31.85 | 31.99 | 31.82 | 31.94 | 31.94 | 0.76% | 305,070 |
| Aug 1, 2025 | 31.83 | 31.83 | 31.45 | 31.70 | 31.70 | -0.16% | 330,594 |
| Jul 31, 2025 | 31.94 | 32.01 | 31.70 | 31.75 | 31.75 | -1.43% | 575,162 |
| Jul 30, 2025 | 32.20 | 32.50 | 32.05 | 32.21 | 32.21 | -0.12% | 498,318 |
| Jul 29, 2025 | 32.27 | 32.33 | 32.08 | 32.25 | 32.25 | 0.37% | 301,451 |
| Jul 28, 2025 | 32.53 | 32.53 | 32.03 | 32.13 | 32.13 | -3.66% | 528,940 |
| Jul 25, 2025 | 33.24 | 33.42 | 33.12 | 33.35 | 33.35 | 0.18% | 151,318 |
| Jul 24, 2025 | 33.28 | 33.39 | 33.17 | 33.29 | 33.29 | -0.48% | 202,119 |
| Jul 23, 2025 | 33.05 | 33.47 | 32.85 | 33.45 | 33.45 | 1.58% | 437,633 |
| Jul 22, 2025 | 32.83 | 32.98 | 32.63 | 32.93 | 32.93 | 0.09% | 136,902 |