iShares MSCI Poland ETF (EPOL)

NYSEARCA: EPOL · Real-Time Price · USD

35.37

-0.43 (-1.20%)

At close: Mar 6, 2026, 4:00 PM EST

35.37

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

EPOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	37.72	37.74	37.38	37.67	37.67	-0.63%	490,791
Feb 12, 2026	38.50	38.57	37.80	37.91	37.91	-1.25%	510,566
Feb 11, 2026	38.37	38.48	38.08	38.39	38.39	0.73%	556,323
Feb 10, 2026	38.53	38.56	38.09	38.11	38.11	-1.68%	660,671
Feb 9, 2026	38.45	38.82	38.39	38.76	38.76	2.22%	491,068
Feb 6, 2026	37.68	37.98	37.68	37.92	37.92	1.47%	281,063
Feb 5, 2026	37.71	37.92	37.33	37.37	37.37	-2.38%	660,636
Feb 4, 2026	38.56	38.56	38.08	38.28	38.28	-0.18%	604,459
Feb 3, 2026	38.10	38.38	38.02	38.35	38.35	1.83%	335,082
Feb 2, 2026	37.43	37.74	37.40	37.66	37.66	0.19%	657,332
Jan 30, 2026	38.14	38.35	37.40	37.59	37.59	-2.06%	1,391,401
Jan 29, 2026	38.86	38.99	37.85	38.38	38.38	0.34%	529,943
Jan 28, 2026	38.29	38.53	38.07	38.25	38.25	-0.49%	340,123
Jan 27, 2026	38.11	38.56	38.08	38.44	38.44	1.85%	1,088,218
Jan 26, 2026	37.32	37.82	37.32	37.74	37.74	2.30%	543,015
Jan 23, 2026	36.86	36.90	36.60	36.89	36.89	-0.99%	374,456
Jan 22, 2026	36.82	37.32	36.81	37.26	37.26	3.07%	465,462
Jan 21, 2026	35.79	36.25	35.74	36.15	36.15	0.86%	453,893
Jan 20, 2026	35.58	36.07	35.50	35.84	35.84	-0.22%	729,481
Jan 16, 2026	35.97	35.97	35.67	35.92	35.92	-0.64%	424,043
Jan 15, 2026	35.97	36.22	35.78	36.15	36.15	0.33%	351,675
Jan 14, 2026	35.99	36.14	35.93	36.03	36.03	-0.17%	194,755
Jan 13, 2026	36.33	36.33	35.94	36.09	36.09	-0.80%	520,669
Jan 12, 2026	36.12	36.42	36.10	36.38	36.38	0.50%	407,734
Jan 9, 2026	35.99	36.20	35.78	36.20	36.20	1.06%	367,228
Jan 8, 2026	35.50	35.88	35.33	35.82	35.82	-2.13%	471,779
Jan 7, 2026	36.28	36.67	36.28	36.60	36.60	0.94%	269,481
Jan 6, 2026	36.17	36.60	36.11	36.26	36.26	0.25%	827,796
Jan 5, 2026	36.01	36.17	35.81	36.17	36.17	-0.22%	873,977
Jan 2, 2026	36.00	36.27	36.00	36.25	36.25	3.01%	454,693
Dec 31, 2025	35.16	35.24	35.02	35.19	35.19	0.09%	176,947
Dec 30, 2025	35.24	35.34	35.16	35.16	35.16	0.57%	529,789
Dec 29, 2025	34.96	35.04	34.87	34.96	34.96	-0.68%	193,089
Dec 26, 2025	35.20	35.23	35.12	35.20	35.20	0.14%	113,784
Dec 24, 2025	35.10	35.20	35.10	35.15	35.15	0.46%	55,832
Dec 23, 2025	34.92	35.05	34.88	34.99	34.99	-0.60%	169,306
Dec 22, 2025	35.00	35.20	34.98	35.20	35.20	1.21%	277,238
Dec 19, 2025	34.85	34.88	34.73	34.78	34.78	1.08%	246,724
Dec 18, 2025	34.33	34.58	34.26	34.41	34.41	0.41%	287,231
Dec 17, 2025	34.24	34.44	34.23	34.27	34.27	-0.41%	502,567
Dec 16, 2025	34.50	34.52	34.23	34.41	34.41	-4.15%	567,447
Dec 15, 2025	35.80	36.02	35.73	35.90	34.73	1.99%	227,486
Dec 12, 2025	35.39	35.42	35.06	35.20	34.05	-0.20%	311,166
Dec 11, 2025	35.02	35.30	34.98	35.27	34.12	1.12%	370,226
Dec 10, 2025	34.33	34.94	34.28	34.88	33.74	1.84%	331,193
Dec 9, 2025	33.83	34.29	33.83	34.25	33.13	2.21%	355,260
Dec 8, 2025	33.66	33.70	33.38	33.51	32.42	0.21%	107,569
Dec 5, 2025	33.50	33.59	33.40	33.44	32.35	-0.27%	85,999
Dec 4, 2025	33.58	33.67	33.43	33.53	32.44	-0.24%	495,909
Dec 3, 2025	33.59	33.69	33.50	33.61	32.52	-0.12%	233,750
Dec 2, 2025	33.78	33.78	33.43	33.65	32.55	-0.74%	320,467
Dec 1, 2025	34.13	34.22	33.88	33.90	32.80	-0.50%	413,899
Nov 28, 2025	33.89	34.09	33.80	34.07	32.96	-	116,898
Nov 26, 2025	33.73	34.15	33.73	34.07	32.96	1.01%	229,491
Nov 25, 2025	33.42	33.73	33.29	33.73	32.63	2.40%	215,925
Nov 24, 2025	33.02	33.06	32.74	32.94	31.87	-0.30%	304,444
Nov 21, 2025	32.68	33.09	32.52	33.04	31.96	1.47%	279,204
Nov 20, 2025	33.39	33.49	32.51	32.56	31.50	-2.19%	502,417
Nov 19, 2025	33.35	33.49	33.16	33.29	32.21	1.28%	229,324
Nov 18, 2025	32.80	33.04	32.61	32.87	31.80	-1.56%	614,403
Nov 17, 2025	33.71	33.83	33.24	33.39	32.30	-2.25%	222,243
Nov 14, 2025	33.80	34.22	33.80	34.16	33.05	0.09%	161,613
Nov 13, 2025	34.53	34.60	34.09	34.13	33.02	-0.84%	417,154
Nov 12, 2025	34.56	34.56	34.24	34.42	33.30	-0.41%	219,754
Nov 11, 2025	34.59	34.70	34.55	34.56	33.43	0.35%	340,613
Nov 10, 2025	34.31	34.44	34.13	34.44	33.32	1.77%	219,143
Nov 7, 2025	33.63	33.84	33.45	33.84	32.74	-0.32%	111,271
Nov 6, 2025	34.18	34.24	33.85	33.95	32.84	1.31%	163,381
Nov 5, 2025	33.42	33.53	33.36	33.51	32.42	0.60%	84,813
Nov 4, 2025	33.36	33.50	33.21	33.31	32.22	-1.39%	979,728
Nov 3, 2025	33.76	33.85	33.65	33.78	32.68	0.21%	117,347
Oct 31, 2025	33.91	33.91	33.56	33.71	32.61	-1.49%	189,729
Oct 30, 2025	34.29	34.46	34.16	34.22	33.11	-0.90%	192,686
Oct 29, 2025	34.60	34.86	34.39	34.53	33.41	-0.92%	381,740
Oct 28, 2025	34.67	35.04	34.66	34.85	33.71	1.90%	202,870
Oct 27, 2025	34.22	34.29	34.05	34.20	33.09	0.86%	322,311
Oct 24, 2025	34.09	34.10	33.81	33.91	32.81	-0.76%	259,759
Oct 23, 2025	34.00	34.17	34.00	34.17	33.06	1.01%	183,182
Oct 22, 2025	33.70	33.95	33.62	33.83	32.73	2.21%	593,555
Oct 21, 2025	33.40	33.40	33.10	33.10	32.02	-1.16%	110,226
Oct 20, 2025	33.18	33.53	33.18	33.49	32.40	1.73%	289,713
Oct 17, 2025	32.77	32.94	32.70	32.92	31.85	0.27%	223,844
Oct 16, 2025	32.99	33.02	32.78	32.83	31.76	-0.21%	417,914
Oct 15, 2025	32.71	33.00	32.70	32.90	31.83	2.11%	120,139
Oct 14, 2025	31.89	32.26	31.80	32.22	31.17	-0.59%	114,327
Oct 13, 2025	32.17	32.50	32.13	32.41	31.35	1.98%	418,890