iShares MSCI Poland ETF

EPOL
🏛️ usa →
32.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.55 15.57 15.42 15.46 0.3M
2022-12-29 15.39 15.60 15.37 15.57 0.2M
2022-12-28 15.21 15.30 15.05 15.05 0.2M
2022-12-27 15.16 15.25 15.08 15.19 0.2M
2022-12-23 15.40 15.45 15.30 15.44 0.3M
2022-12-22 15.45 15.51 15.28 15.47 0.1M
2022-12-21 15.36 15.46 15.31 15.43 0.2M
2022-12-20 14.98 15.20 14.98 15.14 0.2M
2022-12-19 14.95 14.99 14.80 14.80 0.2M
2022-12-16 14.91 14.99 14.81 14.91 0.4M
2022-12-15 15.10 15.10 14.88 14.96 0.7M
2022-12-14 15.32 15.42 15.17 15.28 0.1M
2022-12-13 15.38 15.46 15.16 15.30 0.3M
2022-12-12 15.15 15.27 15.08 15.26 0.3M
2022-12-09 14.91 15.02 14.85 14.91 0.4M
2022-12-08 14.89 15.03 14.84 14.97 0.2M
2022-12-07 15.02 15.03 14.87 14.95 0.3M
2022-12-06 14.95 15.01 14.80 14.88 0.4M
2022-12-05 15.15 15.24 14.89 14.93 0.4M
2022-12-02 14.98 15.14 14.92 15.09 0.4M
2022-12-01 15.20 15.32 15.12 15.27 0.3M
2022-11-30 15.00 15.11 14.70 15.08 0.6M
2022-11-29 14.76 14.87 14.68 14.78 0.6M
2022-11-28 14.90 14.96 14.63 14.68 0.7M
2022-11-25 14.89 15.04 14.88 14.98 0.7M
2022-11-23 14.51 14.64 14.44 14.63 0.2M
2022-11-22 14.48 14.59 14.43 14.59 0.4M
2022-11-21 14.27 14.30 14.14 14.23 0.6M
2022-11-18 14.55 14.55 14.33 14.46 0.3M
2022-11-17 14.41 14.58 14.36 14.54 0.6M
2022-11-16 14.75 14.82 14.66 14.74 0.8M
2022-11-15 14.94 15.00 14.17 14.54 2.1M
2022-11-14 14.68 14.77 14.50 14.53 1.9M
2022-11-11 14.38 14.69 14.26 14.66 0.8M
2022-11-10 14.03 14.25 13.92 14.21 0.5M
2022-11-09 13.54 13.65 13.38 13.38 0.5M
2022-11-08 13.40 13.66 13.36 13.57 0.6M
2022-11-07 13.29 13.45 13.20 13.40 0.4M
2022-11-04 13.03 13.29 13.00 13.28 0.6M
2022-11-03 12.35 12.59 12.34 12.53 0.4M
2022-11-02 12.73 12.92 12.52 12.55 0.7M
2022-11-01 12.69 12.81 12.51 12.63 0.4M
2022-10-31 12.46 12.49 12.38 12.42 0.2M
2022-10-28 12.34 12.48 12.31 12.48 0.3M
2022-10-27 12.20 12.38 12.17 12.21 0.2M
2022-10-26 11.95 12.22 11.95 12.15 0.9M
2022-10-25 11.50 11.79 11.50 11.73 0.3M
2022-10-24 11.52 11.58 11.42 11.48 0.2M
2022-10-21 11.21 11.50 11.18 11.48 0.2M
2022-10-20 11.22 11.46 11.21 11.25 0.2M
2022-10-19 11.14 11.17 10.96 11.04 0.2M
2022-10-18 11.48 11.49 11.26 11.38 0.2M
2022-10-17 11.14 11.28 11.12 11.26 0.3M
2022-10-14 11.14 11.17 10.90 10.93 0.2M
2022-10-13 10.49 11.19 10.45 11.14 0.3M
2022-10-12 10.75 10.85 10.72 10.72 0.2M
2022-10-11 10.86 10.98 10.68 10.73 0.3M
2022-10-10 10.83 10.84 10.67 10.76 0.3M
2022-10-07 11.03 11.06 10.84 10.91 0.3M
2022-10-06 11.27 11.34 11.04 11.05 0.3M
2022-10-05 11.41 11.58 11.26 11.47 0.5M
2022-10-04 11.50 11.77 11.48 11.76 0.5M
2022-10-03 10.79 11.11 10.71 11.08 0.7M
2022-09-30 10.83 11.03 10.75 10.77 0.6M
2022-09-29 10.93 10.96 10.73 10.94 0.7M
2022-09-28 11.06 11.43 11.02 11.39 0.2M
2022-09-27 11.32 11.43 11.02 11.15 0.4M
2022-09-26 11.16 11.35 11.05 11.09 0.2M
2022-09-23 11.78 11.78 11.44 11.54 0.2M
2022-09-22 12.13 12.25 12.07 12.20 0.2M
2022-09-21 12.15 12.23 11.91 11.93 0.1M
2022-09-20 12.33 12.33 12.07 12.20 0.3M
2022-09-19 12.42 12.62 12.42 12.60 0.3M
2022-09-16 12.30 12.41 12.20 12.38 0.3M
2022-09-15 12.54 12.75 12.54 12.63 0.1M
2022-09-14 12.49 12.63 12.45 12.55 0.3M
2022-09-13 12.60 12.67 12.36 12.38 0.3M
2022-09-12 13.01 13.12 12.96 13.06 0.4M
2022-09-09 12.66 12.82 12.62 12.81 0.3M
2022-09-08 12.12 12.24 12.00 12.21 0.1M
2022-09-07 11.91 12.29 11.91 12.29 0.2M
2022-09-06 12.05 12.08 11.78 11.80 0.1M
2022-09-02 12.32 12.55 12.03 12.11 0.8M
2022-09-01 12.24 12.24 11.97 12.17 0.4M
2022-08-31 12.58 12.71 12.53 12.55 0.1M
2022-08-30 12.77 12.78 12.54 12.58 0.2M
2022-08-29 12.80 12.93 12.78 12.87 0.1M
2022-08-26 13.21 13.21 12.85 12.86 0.2M
2022-08-25 13.12 13.27 13.10 13.27 0.2M
2022-08-24 13.04 13.11 12.95 13.06 0.1M
2022-08-23 13.24 13.46 13.24 13.32 0.1M
2022-08-22 13.30 13.32 13.12 13.17 0.2M
2022-08-19 13.86 13.89 13.63 13.69 0.1M
2022-08-18 14.10 14.12 13.95 14.01 0.1M
2022-08-17 14.10 14.22 14.02 14.12 0.1M
2022-08-16 14.54 14.71 14.52 14.63 0.3M
2022-08-15 14.67 14.71 14.58 14.64 0.7M
2022-08-12 14.74 14.91 14.71 14.91 0.1M
2022-08-11 14.67 14.76 14.62 14.64 0.1M
2022-08-10 14.38 14.60 14.34 14.56 0.3M
2022-08-09 14.23 14.29 14.12 14.14 0.0M
2022-08-08 14.20 14.29 14.18 14.23 0.1M
2022-08-05 13.87 13.99 13.81 13.96 0.1M
2022-08-04 14.29 14.29 14.02 14.17 0.3M
2022-08-03 14.17 14.29 14.12 14.29 0.1M
2022-08-02 14.43 14.48 14.08 14.10 0.5M
2022-08-01 14.39 14.62 14.35 14.54 0.1M
2022-07-29 14.06 14.49 14.02 14.41 0.2M
2022-07-28 13.73 13.94 13.56 13.92 0.1M
2022-07-27 13.51 13.77 13.40 13.76 0.3M
2022-07-26 13.67 13.72 13.50 13.57 0.4M
2022-07-25 14.14 14.24 14.00 14.04 0.3M
2022-07-22 14.07 14.19 13.95 13.97 0.1M
2022-07-21 13.76 13.91 13.72 13.86 0.0M
2022-07-20 13.85 13.93 13.72 13.87 0.3M
2022-07-19 13.72 13.94 13.65 13.93 0.1M
2022-07-18 13.43 13.65 13.40 13.44 0.1M
2022-07-15 13.11 13.19 13.01 13.16 0.1M
2022-07-14 12.92 13.03 12.72 13.02 0.1M
2022-07-13 13.03 13.27 13.02 13.24 0.0M
2022-07-12 13.42 13.43 13.18 13.19 0.1M
2022-07-11 13.66 13.80 13.63 13.71 0.1M
2022-07-08 14.05 14.17 13.96 14.11 0.0M
2022-07-07 13.86 14.02 13.78 13.88 0.1M
2022-07-06 13.50 13.63 13.43 13.59 0.0M
2022-07-05 13.63 13.76 13.44 13.70 0.2M
2022-07-01 14.43 14.58 14.30 14.56 0.1M
2022-06-30 14.48 14.69 14.34 14.63 0.1M
2022-06-29 14.71 14.87 14.66 14.74 0.1M
2022-06-28 14.93 15.06 14.59 14.70 0.2M
2022-06-27 14.81 14.88 14.69 14.76 0.1M
2022-06-24 14.36 14.64 14.36 14.57 0.1M
2022-06-23 14.34 14.38 14.04 14.18 0.1M
2022-06-22 14.45 14.61 14.44 14.49 0.1M
2022-06-21 14.90 15.11 14.86 14.89 0.1M
2022-06-17 14.45 14.63 14.39 14.52 0.2M
2022-06-16 14.11 14.20 13.90 14.08 0.3M
2022-06-15 14.38 14.75 14.32 14.66 0.1M
2022-06-14 14.49 14.57 14.34 14.48 0.1M
2022-06-13 14.44 14.56 14.34 14.41 0.3M
2022-06-10 15.11 15.16 14.95 15.06 0.3M
2022-06-09 15.81 15.84 15.39 15.44 0.3M
2022-06-08 16.19 16.24 16.01 16.08 0.2M
2022-06-07 16.27 16.51 16.24 16.46 0.1M
2022-06-06 16.47 16.62 16.27 16.35 0.6M
2022-06-03 16.36 16.52 16.19 16.24 0.1M
2022-06-02 16.40 16.75 16.37 16.74 0.1M
2022-06-01 16.60 16.64 16.11 16.21 0.1M
2022-05-31 16.60 16.75 16.50 16.51 0.1M
2022-05-27 16.35 16.47 16.30 16.44 0.1M
2022-05-26 16.25 16.45 16.17 16.41 0.1M
2022-05-25 16.08 16.20 15.93 16.16 0.2M
2022-05-24 16.35 16.44 16.23 16.39 0.1M
2022-05-23 16.00 16.36 16.00 16.29 0.4M
2022-05-20 15.72 15.75 15.28 15.58 0.4M
2022-05-19 15.33 15.68 15.33 15.58 0.1M
2022-05-18 15.71 15.78 15.26 15.27 0.1M
2022-05-17 15.62 15.74 15.53 15.72 0.2M
2022-05-16 15.04 15.27 15.00 15.19 0.2M
2022-05-13 14.75 15.08 14.72 15.04 0.1M
2022-05-12 14.40 14.54 14.15 14.27 0.3M
2022-05-11 14.93 15.10 14.56 14.59 0.1M
2022-05-10 15.06 15.13 14.75 14.87 0.1M
2022-05-09 15.04 15.17 14.86 14.93 0.2M
2022-05-06 15.01 15.30 14.86 15.11 0.2M
2022-05-05 15.63 15.68 14.99 15.13 0.4M
2022-05-04 15.68 16.21 15.60 16.17 0.1M
2022-05-03 15.77 15.82 15.66 15.75 0.1M
2022-05-02 15.69 15.74 15.51 15.74 0.2M
2022-04-29 16.10 16.19 15.77 15.78 0.1M
2022-04-28 16.19 16.28 15.97 16.27 0.7M
2022-04-27 16.06 16.17 15.90 16.01 0.2M
2022-04-26 16.84 16.88 16.15 16.17 0.4M
2022-04-25 16.99 17.12 16.78 17.07 0.4M
2022-04-22 17.65 17.75 17.31 17.34 0.1M
2022-04-21 18.25 18.37 17.70 17.73 0.2M
2022-04-20 18.28 18.35 18.05 18.11 0.1M
2022-04-19 18.07 18.28 18.01 18.26 0.1M
2022-04-18 18.33 18.42 18.20 18.31 0.1M
2022-04-14 18.35 18.42 18.16 18.41 0.1M
2022-04-13 18.31 18.64 18.29 18.63 0.1M
2022-04-12 18.54 18.58 18.23 18.27 0.1M
2022-04-11 18.38 18.66 18.38 18.50 0.2M
2022-04-08 18.37 18.44 18.26 18.32 0.2M
2022-04-07 18.54 18.66 18.26 18.47 0.2M
2022-04-06 18.66 18.70 18.35 18.45 0.5M
2022-04-05 19.13 19.13 18.66 18.70 0.3M
2022-04-04 19.29 19.37 19.24 19.27 0.4M
2022-04-01 19.29 19.42 19.21 19.39 0.2M
2022-03-31 19.39 19.51 19.00 19.01 0.4M
2022-03-30 19.51 19.82 19.47 19.73 0.7M
2022-03-29 19.49 19.68 19.41 19.68 0.8M
2022-03-28 18.65 18.85 18.55 18.83 0.7M
2022-03-25 18.41 18.65 18.36 18.61 0.2M
2022-03-24 18.50 18.76 18.39 18.67 0.1M
2022-03-23 18.50 18.60 18.40 18.40 0.1M
2022-03-22 18.65 18.89 18.60 18.83 0.3M
2022-03-21 18.60 18.67 18.32 18.44 0.1M
2022-03-18 18.58 18.65 18.30 18.62 0.1M
2022-03-17 18.53 19.05 18.43 18.97 0.2M
2022-03-16 17.93 18.47 17.92 18.42 0.2M
2022-03-15 17.36 17.65 17.16 17.65 0.2M
2022-03-14 17.35 17.38 16.88 17.03 0.1M
2022-03-11 17.56 17.60 17.12 17.12 0.2M
2022-03-10 17.00 17.18 16.88 16.99 0.3M
2022-03-09 17.28 17.62 16.98 17.34 0.3M
2022-03-08 16.24 16.72 15.79 16.22 0.6M
2022-03-07 16.05 16.10 15.33 15.37 0.4M
2022-03-04 16.50 16.59 15.91 16.15 0.4M
2022-03-03 17.88 17.88 17.08 17.17 0.4M
2022-03-02 17.76 18.16 17.65 18.07 0.2M
2022-03-01 17.92 17.98 16.92 17.18 0.6M
2022-02-28 18.07 18.24 17.68 17.91 0.3M
2022-02-25 18.10 18.47 18.03 18.45 0.4M
2022-02-24 16.50 17.58 16.22 17.50 1.3M
2022-02-23 19.56 19.56 18.92 18.98 0.6M
2022-02-22 19.68 19.82 19.31 19.53 0.9M
2022-02-18 20.38 20.47 20.15 20.24 0.3M
2022-02-17 20.85 20.87 20.52 20.58 0.5M
2022-02-16 21.05 21.40 21.05 21.37 0.2M
2022-02-15 21.00 21.24 20.99 21.24 0.7M
2022-02-14 20.33 20.42 19.98 20.14 0.2M
2022-02-11 20.90 21.07 20.21 20.31 0.1M
2022-02-10 21.15 21.48 21.09 21.13 0.1M
2022-02-09 21.44 21.62 21.42 21.62 0.1M
2022-02-08 21.04 21.35 20.88 21.34 0.1M
2022-02-07 20.82 20.92 20.75 20.83 0.1M
2022-02-04 20.96 20.96 20.72 20.82 0.1M
2022-02-03 21.24 21.36 21.19 21.21 0.2M
2022-02-02 21.23 21.28 21.07 21.22 0.1M
2022-02-01 20.74 20.82 20.59 20.81 0.1M
2022-01-31 20.25 20.55 20.20 20.53 0.8M
2022-01-28 20.21 20.24 19.92 20.24 0.2M
2022-01-27 20.66 20.70 20.35 20.39 0.6M
2022-01-26 20.79 20.85 20.38 20.47 0.2M
2022-01-25 20.27 20.48 20.04 20.35 0.8M
2022-01-24 20.37 20.48 19.84 20.32 1.0M
2022-01-21 21.42 21.50 21.28 21.29 0.1M
2022-01-20 21.82 21.97 21.59 21.62 0.2M
2022-01-19 22.02 22.08 21.95 21.95 0.2M
2022-01-18 22.06 22.12 21.81 21.97 0.5M
2022-01-14 22.62 22.73 22.53 22.70 0.2M
2022-01-13 23.02 23.05 22.81 22.81 0.4M
2022-01-12 22.67 23.12 22.67 23.11 0.1M
2022-01-11 21.99 22.49 21.99 22.48 0.4M
2022-01-10 21.75 21.82 21.59 21.80 0.1M
2022-01-07 21.70 21.99 21.64 21.95 0.1M
2022-01-06 21.41 21.57 21.38 21.39 0.2M
2022-01-05 21.55 21.65 21.33 21.38 0.1M
2022-01-04 21.47 21.57 21.43 21.50 0.1M
2022-01-03 21.37 21.39 21.29 21.38 0.1M