iShares MSCI Poland ETF (EPOL)

EPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.50	33.59	33.40	33.44	33.44	-0.27%	85,999
Dec 4, 2025	33.58	33.67	33.43	33.53	33.53	-0.24%	495,909
Dec 3, 2025	33.59	33.69	33.50	33.61	33.61	-0.12%	233,750
Dec 2, 2025	33.78	33.78	33.43	33.65	33.65	-0.74%	320,467
Dec 1, 2025	34.13	34.22	33.88	33.90	33.90	-0.50%	413,899
Nov 28, 2025	33.89	34.09	33.80	34.07	34.07	-	116,898
Nov 26, 2025	33.73	34.15	33.73	34.07	34.07	1.01%	229,491
Nov 25, 2025	33.42	33.73	33.29	33.73	33.73	2.40%	132,610
Nov 24, 2025	33.02	33.06	32.74	32.94	32.94	-0.30%	304,441
Nov 21, 2025	32.68	33.09	32.52	33.04	33.04	1.47%	279,204
Nov 20, 2025	33.39	33.49	32.51	32.56	32.56	-2.19%	502,412
Nov 19, 2025	33.35	33.49	33.16	33.29	33.29	1.28%	229,324
Nov 18, 2025	32.80	33.04	32.61	32.87	32.87	-1.56%	614,403
Nov 17, 2025	33.71	33.83	33.24	33.39	33.39	-2.25%	222,243
Nov 14, 2025	33.80	34.22	33.80	34.16	34.16	0.09%	161,613
Nov 13, 2025	34.53	34.60	34.09	34.13	34.13	-0.84%	417,154
Nov 12, 2025	34.56	34.56	34.24	34.42	34.42	-0.41%	219,754
Nov 11, 2025	34.59	34.70	34.55	34.56	34.56	0.35%	340,613
Nov 10, 2025	34.31	34.44	34.13	34.44	34.44	1.77%	219,143
Nov 7, 2025	33.63	33.84	33.45	33.84	33.84	-0.32%	111,271
Nov 6, 2025	34.18	34.24	33.85	33.95	33.95	1.31%	163,381
Nov 5, 2025	33.42	33.53	33.36	33.51	33.51	0.60%	84,813
Nov 4, 2025	33.36	33.50	33.21	33.31	33.31	-1.39%	979,728
Nov 3, 2025	33.76	33.85	33.65	33.78	33.78	0.21%	117,347
Oct 31, 2025	33.91	33.91	33.56	33.71	33.71	-1.49%	189,729
Oct 30, 2025	34.29	34.46	34.16	34.22	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

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.