iShares MSCI Poland ETF (EPOL)

EPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.51	38.52	38.15	38.25	-	-0.65%	134,305
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%	1,301,513
Apr 23, 2026	38.99	39.19	38.27	38.76	38.76	-2.07%	511,640
Apr 22, 2026	39.54	39.61	39.40	39.58	39.58	0.53%	618,508
Apr 21, 2026	40.14	40.20	39.28	39.37	39.37	-2.43%	294,728
Apr 20, 2026	40.35	40.41	39.99	40.35	40.35	-0.71%	428,158
Apr 17, 2026	40.87	40.94	40.51	40.64	40.64	1.78%	687,951
Apr 16, 2026	40.15	40.15	39.84	39.93	39.93	-1.36%	602,772
Apr 15, 2026	40.46	40.52	40.16	40.48	40.48	0.60%	332,045
Apr 14, 2026	39.88	40.36	39.79	40.24	40.24	0.98%	302,499
Apr 13, 2026	39.13	39.89	39.04	39.85	39.85	1.43%	455,882
Apr 10, 2026	39.35	39.47	39.14	39.29	39.29	0.54%	278,551
Apr 9, 2026	38.55	39.26	38.52	39.08	39.08	1.30%	255,934
Apr 8, 2026	38.80	38.85	38.32	38.58	38.58	3.54%	275,697
Apr 7, 2026	36.86	37.29	36.51	37.26	37.26	0.59%	242,241
Apr 6, 2026	36.96	37.06	36.84	37.04	37.04	0.73%	329,292
Apr 2, 2026	36.12	36.85	36.02	36.77	36.77	0.79%	424,993
Apr 1, 2026	36.61	36.79	36.32	36.48	36.48	0.19%	403,427
Mar 31, 2026	35.60	36.41	35.45	36.41	36.41	5.11%	404,512
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%	285,475
Mar 26, 2026	35.15	35.43	34.93	34.95	34.95	-1.52%	769,897
Mar 25, 2026	35.50	35.65	35.26	35.49	35.49	2.54%	124,041
Mar 24, 2026	34.66	35.08	34.35	34.61	34.61	-2.01%	404,720
Mar 23, 2026	34.91	35.61	34.84	35.32	35.32	2.44%	572,828
Mar 20, 2026	35.07	35.12	34.30	34.48	34.48	-2.96%	800,451
Mar 19, 2026	34.97	35.75	34.84	35.53	35.53	0.77%	493,179
Mar 18, 2026	35.97	36.05	35.22	35.26	35.26	-2.27%	205,292
Mar 17, 2026	36.00	36.30	35.62	36.08	36.08	2.85%	582,579
Mar 16, 2026	35.05	35.24	34.89	35.08	35.08	1.74%	669,139
Mar 13, 2026	34.99	35.27	34.44	34.48	34.48	-1.12%	630,879
Mar 12, 2026	35.15	35.15	34.58	34.87	34.87	-2.41%	801,744
Mar 11, 2026	35.73	36.03	35.56	35.73	35.73	0.14%	671,640
Mar 10, 2026	36.21	36.36	35.50	35.68	35.68	0.06%	1,357,534
Mar 9, 2026	34.85	35.91	34.48	35.66	35.66	0.82%	821,693
Mar 6, 2026	34.92	35.50	34.75	35.37	35.37	-1.20%	617,654
Mar 5, 2026	36.03	36.31	35.42	35.80	35.80	-1.13%	734,070
Mar 4, 2026	36.01	36.32	35.82	36.21	36.21	1.91%	957,364
Mar 3, 2026	35.20	35.78	34.68	35.53	35.53	-4.77%	851,230
Mar 2, 2026	37.00	37.54	36.90	37.31	37.31	-2.15%	880,729
Feb 27, 2026	38.25	38.36	38.04	38.13	38.13	-0.16%	1,631,624
Feb 26, 2026	38.47	38.50	37.97	38.19	38.19	-1.34%	614,335
Feb 25, 2026	38.39	38.74	38.35	38.71	38.71	2.00%	323,124
Feb 24, 2026	37.56	38.02	37.54	37.95	37.95	-0.39%	509,164
Feb 23, 2026	38.28	38.45	38.05	38.10	38.10	0.77%	619,532
Feb 20, 2026	37.27	37.82	37.27	37.81	37.81	0.42%	453,732
Feb 19, 2026	37.36	37.68	37.28	37.65	37.65	-0.21%	435,259
Feb 18, 2026	37.61	37.86	37.58	37.73	37.73	0.61%	301,136
Feb 17, 2026	37.14	37.53	36.88	37.50	37.50	-0.45%	644,338

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.