iShares MSCI Poland ETF (EPOL)

NYSEARCA: EPOL · Real-Time Price · USD

39.95

+0.19 (0.48%)

At close: May 22, 2026, 4:00 PM EDT

39.96

+0.01 (0.03%)

After-hours: May 22, 2026, 8:00 PM EDT

EPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.98	40.18	39.87	39.95	39.95	0.48%	153,456
May 21, 2026	39.29	39.88	39.17	39.76	39.76	0.03%	122,696
May 20, 2026	39.16	39.92	39.10	39.75	39.75	2.13%	282,701
May 19, 2026	39.29	39.40	38.84	38.92	38.92	-1.87%	292,096
May 18, 2026	39.50	39.73	39.25	39.66	39.66	2.59%	494,282
May 15, 2026	38.97	39.03	38.60	38.66	38.66	-2.64%	385,859
May 14, 2026	39.96	39.99	39.66	39.71	39.71	0.35%	138,994
May 13, 2026	38.89	39.58	38.75	39.57	39.57	1.83%	166,101
May 12, 2026	38.85	38.93	38.55	38.86	38.86	-2.14%	479,459
May 11, 2026	39.54	39.76	39.53	39.71	39.71	1.74%	1,113,385
May 8, 2026	39.03	39.10	38.84	39.03	39.03	-0.28%	209,563
May 7, 2026	39.90	39.90	39.02	39.14	39.14	-2.59%	742,950
May 6, 2026	39.88	40.23	39.78	40.18	40.18	3.45%	542,314
May 5, 2026	38.51	38.91	38.45	38.84	38.84	2.21%	258,797
May 4, 2026	38.30	38.40	37.85	38.00	38.00	-0.86%	221,470
May 1, 2026	38.50	38.61	38.27	38.33	38.33	-0.13%	385,045
Apr 30, 2026	38.07	38.46	37.96	38.38	38.38	1.13%	287,063
Apr 29, 2026	38.56	38.57	37.77	37.95	37.95	-0.68%	281,515
Apr 28, 2026	38.51	38.52	38.15	38.21	38.21	-0.75%	363,789
Apr 27, 2026	38.67	38.74	38.49	38.50	38.50	-1.13%	361,535
Apr 24, 2026	38.81	39.10	38.72	38.94	38.94	0.46%	1,302,791
Apr 23, 2026	38.99	39.19	38.27	38.76	38.76	-2.07%	511,913
Apr 22, 2026	39.54	39.61	39.40	39.58	39.58	0.53%	619,525
Apr 21, 2026	40.14	40.20	39.28	39.37	39.37	-2.43%	296,206
Apr 20, 2026	40.35	40.41	39.99	40.35	40.35	-0.71%	428,511
Apr 17, 2026	40.87	40.94	40.51	40.64	40.64	1.78%	688,191
Apr 16, 2026	40.15	40.15	39.84	39.93	39.93	-1.36%	602,779
Apr 15, 2026	40.46	40.52	40.16	40.48	40.48	0.60%	332,140
Apr 14, 2026	39.88	40.36	39.79	40.24	40.24	0.98%	302,695
Apr 13, 2026	39.13	39.89	39.04	39.85	39.85	1.43%	456,130
Apr 10, 2026	39.35	39.47	39.14	39.29	39.29	0.54%	278,717
Apr 9, 2026	38.55	39.26	38.52	39.08	39.08	1.30%	256,298
Apr 8, 2026	38.80	38.85	38.32	38.58	38.58	3.54%	278,144
Apr 7, 2026	36.86	37.29	36.51	37.26	37.26	0.59%	243,147
Apr 6, 2026	36.96	37.06	36.84	37.04	37.04	0.73%	329,346
Apr 2, 2026	36.12	36.85	36.02	36.77	36.77	0.79%	425,331
Apr 1, 2026	36.61	36.79	36.32	36.48	36.48	0.19%	403,746
Mar 31, 2026	35.60	36.41	35.45	36.41	36.41	5.11%	404,711
Mar 30, 2026	35.16	35.16	34.46	34.64	34.64	0.17%	715,929
Mar 27, 2026	34.59	34.98	34.46	34.58	34.58	-1.06%	285,621
Mar 26, 2026	35.15	35.43	34.93	34.95	34.95	-1.52%	770,680
Mar 25, 2026	35.50	35.65	35.26	35.49	35.49	2.54%	124,056
Mar 24, 2026	34.66	35.08	34.35	34.61	34.61	-2.01%	404,727
Mar 23, 2026	34.91	35.61	34.84	35.32	35.32	2.44%	573,159
Mar 20, 2026	35.07	35.12	34.30	34.48	34.48	-2.96%	802,366
Mar 19, 2026	34.97	35.75	34.84	35.53	35.53	0.77%	493,222
Mar 18, 2026	35.97	36.05	35.22	35.26	35.26	-2.27%	205,328
Mar 17, 2026	36.00	36.30	35.62	36.08	36.08	2.85%	582,642
Mar 16, 2026	35.05	35.24	34.89	35.08	35.08	1.74%	674,408
Mar 13, 2026	34.99	35.27	34.44	34.48	34.48	-1.12%	630,977