Indicators

Markets:

News

iShares MSCI Poland ETF (NY:EPOL)

33.44 -0.09 (-0.27%)

Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	33.50	33.59	33.40	33.44	85,999	-0.09(-0.27%)
Dec 04, 2025	33.58	33.67	33.43	33.53	495,909	-0.08(-0.24%)
Dec 03, 2025	33.59	33.69	33.50	33.61	233,550	-0.04(-0.12%)
Dec 02, 2025	33.78	33.78	33.43	33.65	320,467	-0.25(-0.74%)
Dec 01, 2025	34.13	34.22	33.88	33.90	413,899	-0.17(-0.50%)
Nov 28, 2025	33.89	34.09	33.80	34.07	116,898	+0.00(+0.00%)
Nov 26, 2025	33.73	34.15	33.73	34.07	229,491	+0.34(+1.01%)
Nov 25, 2025	33.42	33.73	33.29	33.73	215,911	+0.79(+2.40%)
Nov 24, 2025	33.02	33.06	32.74	32.94	304,429	-0.10(-0.30%)
Nov 21, 2025	32.68	33.09	32.52	33.04	279,204	+0.48(+1.47%)
Nov 20, 2025	33.39	33.48	32.51	32.56	502,412	-0.73(-2.19%)
Nov 19, 2025	33.35	33.48	33.16	33.29	229,322	+0.42(+1.28%)
Nov 18, 2025	32.80	33.04	32.61	32.87	614,397	-0.52(-1.56%)
Nov 17, 2025	33.71	33.83	33.24	33.39	222,228	-0.77(-2.25%)
Nov 14, 2025	33.80	34.22	33.80	34.16	161,613	+0.03(+0.09%)
Nov 13, 2025	34.53	34.59	34.09	34.13	417,154	-0.29(-0.84%)
Nov 12, 2025	34.56	34.56	34.24	34.42	219,754	-0.14(-0.41%)
Nov 11, 2025	34.59	34.70	34.55	34.56	340,613	+0.12(+0.35%)
Nov 10, 2025	34.31	34.44	34.13	34.44	219,143	+0.60(+1.77%)
Nov 07, 2025	33.63	33.84	33.45	33.84	111,271	-0.11(-0.32%)
Nov 06, 2025	34.18	34.24	33.85	33.95	163,381	+0.44(+1.31%)
Nov 05, 2025	33.42	33.53	33.36	33.51	84,803	+0.20(+0.60%)
Nov 04, 2025	33.36	33.50	33.21	33.31	979,685	-0.47(-1.39%)
Nov 03, 2025	33.76	33.85	33.65	33.78	117,347	+0.07(+0.21%)
Oct 31, 2025	33.91	33.91	33.56	33.71	189,729	-0.51(-1.49%)
Oct 30, 2025	34.29	34.46	34.16	34.22	192,686	-0.31(-0.90%)
Oct 29, 2025	34.60	34.86	34.39	34.53	381,740	-0.32(-0.92%)
Oct 28, 2025	34.67	35.04	34.66	34.85	202,539	+0.65(+1.90%)
Oct 27, 2025	34.22	34.29	34.05	34.20	322,276	+0.29(+0.86%)
Oct 24, 2025	34.09	34.10	33.81	33.91	259,759	-0.26(-0.76%)
Oct 23, 2025	34.00	34.17	34.00	34.17	183,182	+0.34(+1.01%)
Oct 22, 2025	33.70	33.95	33.62	33.83	593,465	+0.73(+2.21%)
Oct 21, 2025	33.40	33.40	33.10	33.10	110,226	-0.39(-1.16%)
Oct 20, 2025	33.18	33.53	33.18	33.49	289,708	+0.57(+1.73%)
Oct 17, 2025	32.77	32.94	32.70	32.92	223,844	+0.09(+0.27%)
Oct 16, 2025	32.99	33.02	32.78	32.83	417,914	-0.07(-0.21%)
Oct 15, 2025	32.71	33.00	32.70	32.90	120,139	+0.68(+2.11%)
Oct 14, 2025	31.89	32.26	31.80	32.22	114,327	-0.19(-0.59%)
Oct 13, 2025	32.17	32.50	32.13	32.41	416,540	+0.63(+1.98%)
Oct 10, 2025	32.36	32.42	31.74	31.78	302,097	-0.50(-1.55%)
Oct 09, 2025	32.66	32.70	32.22	32.28	162,377	-0.34(-1.04%)
Oct 08, 2025	32.52	32.68	32.43	32.62	159,778	+0.04(+0.12%)
Oct 07, 2025	32.78	32.83	32.49	32.58	605,095	+0.07(+0.22%)
Oct 06, 2025	32.77	32.78	32.45	32.51	305,450	-0.41(-1.25%)
Oct 03, 2025	32.85	32.96	32.75	32.92	249,057	+0.11(+0.34%)
Oct 02, 2025	32.99	33.09	32.61	32.81	462,184	+0.21(+0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.