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
2023-12-29 22.78 22.78 22.60 22.65 0.2M
2023-12-28 23.07 23.09 22.88 22.89 0.1M
2023-12-27 23.17 23.23 23.11 23.21 0.2M
2023-12-26 22.68 22.90 22.68 22.86 0.1M
2023-12-22 22.80 22.83 22.66 22.73 0.1M
2023-12-21 22.72 22.88 22.66 22.87 0.1M
2023-12-20 22.67 22.67 22.25 22.26 0.3M
2023-12-19 23.40 23.51 23.31 23.38 0.3M
2023-12-18 22.93 23.19 22.90 23.17 1.0M
2023-12-15 23.16 23.25 22.71 22.71 0.3M
2023-12-14 23.03 23.19 22.99 23.15 0.2M
2023-12-13 22.47 23.03 22.36 23.01 0.3M
2023-12-12 22.35 22.52 22.23 22.51 0.1M
2023-12-11 22.49 22.55 22.44 22.53 0.1M
2023-12-08 22.35 22.53 22.35 22.48 0.1M
2023-12-07 22.30 22.42 22.24 22.37 0.1M
2023-12-06 22.75 22.75 22.40 22.40 0.2M
2023-12-05 22.55 22.66 22.42 22.47 0.3M
2023-12-04 22.42 22.47 22.30 22.45 0.2M
2023-12-01 22.27 22.63 22.22 22.55 0.5M
2023-11-30 21.83 21.83 21.62 21.73 0.9M
2023-11-29 22.01 22.11 21.96 22.00 0.3M
2023-11-28 22.07 22.35 22.07 22.32 0.2M
2023-11-27 21.66 21.79 21.63 21.77 0.2M
2023-11-24 21.69 21.80 21.69 21.78 0.0M
2023-11-22 21.62 21.78 21.54 21.78 0.2M
2023-11-21 21.83 21.91 21.73 21.79 0.1M
2023-11-20 21.93 22.09 21.93 22.04 0.2M
2023-11-17 21.43 21.60 21.41 21.58 0.1M
2023-11-16 21.45 21.71 21.29 21.40 0.3M
2023-11-15 21.21 21.33 21.19 21.20 0.8M
2023-11-14 20.84 21.54 20.84 21.50 0.5M
2023-11-13 20.16 20.18 19.99 20.06 0.4M
2023-11-10 20.08 20.22 20.00 20.22 0.2M
2023-11-09 20.26 20.42 20.10 20.15 0.1M
2023-11-08 20.14 20.17 20.02 20.09 0.3M
2023-11-07 20.07 20.24 20.06 20.21 0.2M
2023-11-06 20.51 20.53 20.35 20.45 0.2M
2023-11-03 20.22 20.47 20.22 20.40 0.3M
2023-11-02 20.02 20.17 19.93 20.08 0.4M
2023-11-01 19.79 19.93 19.70 19.93 0.5M
2023-10-31 19.97 20.01 19.73 19.85 0.3M
2023-10-30 19.66 19.75 19.61 19.73 0.2M
2023-10-27 19.53 19.53 19.27 19.30 0.2M
2023-10-26 19.49 19.62 19.39 19.49 0.3M
2023-10-25 19.29 19.42 19.19 19.25 0.2M
2023-10-24 19.20 19.25 18.96 19.07 0.2M
2023-10-23 18.80 18.88 18.74 18.74 0.3M
2023-10-20 18.89 18.92 18.66 18.68 0.1M
2023-10-19 19.11 19.16 18.91 18.94 0.1M
2023-10-18 19.60 19.60 19.31 19.33 0.4M
2023-10-17 19.61 19.90 19.61 19.77 0.4M
2023-10-16 19.28 19.32 19.15 19.26 0.3M
2023-10-13 18.05 18.11 17.90 17.91 0.2M
2023-10-12 18.06 18.06 17.70 17.76 0.7M
2023-10-11 18.13 18.16 18.00 18.14 0.4M
2023-10-10 17.73 17.97 17.73 17.89 0.4M
2023-10-09 17.21 17.37 17.18 17.34 0.4M
2023-10-06 16.74 17.12 16.65 17.09 0.5M
2023-10-05 16.80 16.83 16.61 16.67 0.7M
2023-10-04 16.88 16.90 16.63 16.84 0.3M
2023-10-03 16.55 16.58 16.42 16.49 0.2M
2023-10-02 16.93 16.95 16.64 16.68 0.3M
2023-09-29 17.22 17.28 17.03 17.11 0.4M
2023-09-28 16.77 16.89 16.70 16.84 0.4M
2023-09-27 17.05 17.07 16.82 16.93 0.3M
2023-09-26 17.38 17.46 17.28 17.31 0.4M
2023-09-25 17.46 17.49 17.36 17.47 0.1M
2023-09-22 17.70 17.89 17.61 17.63 0.1M
2023-09-21 17.66 17.77 17.61 17.62 0.1M
2023-09-20 17.86 18.08 17.78 17.78 0.1M
2023-09-19 17.46 17.51 17.35 17.43 0.1M
2023-09-18 17.61 17.63 17.51 17.59 0.1M
2023-09-15 17.88 17.96 17.75 17.75 0.2M
2023-09-14 17.82 17.85 17.69 17.76 0.1M
2023-09-13 17.76 17.87 17.72 17.75 0.3M
2023-09-12 17.56 17.71 17.51 17.65 0.3M
2023-09-11 17.71 17.76 17.62 17.65 0.3M
2023-09-08 17.63 17.84 17.63 17.69 0.4M
2023-09-07 17.56 17.58 17.37 17.51 0.4M
2023-09-06 18.03 18.12 17.92 18.09 0.3M
2023-09-05 18.89 18.91 18.62 18.68 0.4M
2023-09-01 19.35 19.44 19.26 19.27 0.2M
2023-08-31 19.31 19.33 19.13 19.15 0.2M
2023-08-30 19.61 19.67 19.50 19.56 0.1M
2023-08-29 19.15 19.53 19.11 19.53 0.1M
2023-08-28 19.00 19.32 19.00 19.30 0.2M
2023-08-25 19.02 19.16 18.87 19.05 0.1M
2023-08-24 19.10 19.19 18.94 18.95 0.1M
2023-08-23 19.04 19.33 19.04 19.26 0.2M
2023-08-22 19.29 19.29 19.08 19.08 0.1M
2023-08-21 19.16 19.28 19.09 19.26 0.1M
2023-08-18 18.95 19.29 18.95 19.27 0.2M
2023-08-17 19.29 19.33 19.04 19.09 0.1M
2023-08-16 19.49 19.59 19.27 19.29 0.2M
2023-08-15 19.70 19.74 19.55 19.60 0.7M
2023-08-14 19.93 19.98 19.79 19.96 0.2M
2023-08-11 20.22 20.33 20.17 20.20 0.1M
2023-08-10 20.36 20.54 20.19 20.26 0.2M
2023-08-09 20.07 20.07 19.90 19.97 0.1M
2023-08-08 19.95 20.11 19.88 20.10 0.2M
2023-08-07 20.56 20.56 20.41 20.50 0.1M
2023-08-04 20.55 20.74 20.41 20.41 0.4M
2023-08-03 20.02 20.32 20.00 20.21 0.2M
2023-08-02 20.40 20.40 20.19 20.27 0.3M
2023-08-01 20.81 20.81 20.63 20.72 0.3M
2023-07-31 21.02 21.17 21.02 21.09 0.2M
2023-07-28 20.86 21.05 20.84 21.01 0.2M
2023-07-27 20.96 20.96 20.63 20.65 0.2M
2023-07-26 20.76 21.05 20.72 20.95 0.3M
2023-07-25 20.81 20.97 20.81 20.90 0.4M
2023-07-24 20.77 20.87 20.77 20.80 0.2M
2023-07-21 20.75 20.75 20.57 20.63 0.2M
2023-07-20 20.90 20.95 20.67 20.72 0.2M
2023-07-19 21.00 21.09 20.90 20.97 0.2M
2023-07-18 20.83 21.03 20.83 21.01 0.2M
2023-07-17 20.64 20.81 20.61 20.81 0.1M
2023-07-14 20.46 20.52 20.34 20.35 0.1M
2023-07-13 20.35 20.45 20.22 20.37 0.2M
2023-07-12 19.88 20.19 19.88 20.19 0.2M
2023-07-11 19.28 19.42 19.21 19.42 0.4M
2023-07-10 19.01 19.23 19.01 19.23 0.2M
2023-07-07 18.68 19.14 18.66 19.06 0.3M
2023-07-06 18.53 18.59 18.35 18.55 0.3M
2023-07-05 18.82 18.82 18.59 18.64 0.3M
2023-07-03 19.25 19.39 19.25 19.39 0.2M
2023-06-30 19.14 19.19 19.04 19.18 0.3M
2023-06-29 19.00 19.18 19.00 19.10 0.7M
2023-06-28 18.81 18.92 18.74 18.92 0.2M
2023-06-27 19.10 19.14 19.00 19.11 0.2M
2023-06-26 19.15 19.30 19.15 19.17 0.1M
2023-06-23 18.97 18.97 18.81 18.88 0.2M
2023-06-22 19.39 19.44 19.33 19.44 0.1M
2023-06-21 19.29 19.52 19.26 19.43 0.4M
2023-06-20 19.16 19.23 19.02 19.16 0.7M
2023-06-16 19.49 19.53 19.32 19.33 0.2M
2023-06-15 19.18 19.50 19.17 19.50 0.6M
2023-06-14 18.95 19.07 18.81 18.95 0.2M
2023-06-13 18.46 18.52 18.32 18.38 0.8M
2023-06-12 18.82 18.84 18.53 18.62 0.2M
2023-06-09 18.73 18.83 18.68 18.68 0.2M
2023-06-08 18.46 18.62 18.44 18.62 0.1M
2023-06-07 18.44 18.54 18.27 18.31 0.2M
2023-06-06 18.21 18.62 18.21 18.62 0.8M
2023-06-05 18.32 18.34 18.18 18.28 0.2M
2023-06-02 18.11 18.34 18.04 18.30 0.5M
2023-06-01 17.31 17.63 17.31 17.62 0.2M
2023-05-31 17.11 17.15 16.87 16.98 0.5M
2023-05-30 17.62 17.63 17.37 17.45 0.3M
2023-05-26 17.70 17.86 17.69 17.84 0.2M
2023-05-25 17.62 17.63 17.50 17.58 0.2M
2023-05-24 17.92 17.92 17.71 17.75 0.3M
2023-05-23 18.28 18.37 18.14 18.14 0.2M
2023-05-22 18.23 18.33 18.22 18.30 0.3M
2023-05-19 17.80 17.99 17.79 17.93 0.6M
2023-05-18 17.51 17.53 17.38 17.53 0.2M
2023-05-17 17.79 17.79 17.58 17.72 0.5M
2023-05-16 17.90 17.99 17.90 17.93 0.2M
2023-05-15 17.82 17.91 17.72 17.90 0.3M
2023-05-12 17.85 17.89 17.69 17.76 0.5M
2023-05-11 17.70 17.73 17.57 17.63 0.5M
2023-05-10 17.95 18.00 17.80 17.95 0.2M
2023-05-09 17.51 17.62 17.45 17.58 0.3M
2023-05-08 17.75 17.78 17.66 17.69 0.1M
2023-05-05 17.41 17.64 17.41 17.61 0.2M
2023-05-04 17.46 17.46 17.17 17.23 0.2M
2023-05-03 17.61 17.70 17.55 17.59 0.2M
2023-05-02 17.67 17.70 17.42 17.54 0.4M
2023-05-01 17.62 17.63 17.49 17.54 0.3M
2023-04-28 17.54 17.64 17.50 17.62 0.5M
2023-04-27 17.48 17.96 17.48 17.96 0.4M
2023-04-26 17.35 17.42 17.17 17.19 0.2M
2023-04-25 17.42 17.42 17.02 17.02 0.2M
2023-04-24 17.23 17.43 17.23 17.39 0.1M
2023-04-21 17.19 17.24 17.06 17.22 0.1M
2023-04-20 17.27 17.34 17.20 17.29 0.2M
2023-04-19 17.08 17.16 17.05 17.07 0.8M
2023-04-18 17.13 17.17 17.04 17.08 0.2M
2023-04-17 16.74 16.78 16.68 16.75 0.2M
2023-04-14 16.80 16.88 16.61 16.68 0.2M
2023-04-13 16.65 16.84 16.62 16.80 0.3M
2023-04-12 16.27 16.47 16.24 16.34 0.3M
2023-04-11 15.86 15.96 15.86 15.93 0.1M
2023-04-10 15.57 15.63 15.41 15.63 0.1M
2023-04-06 15.55 15.65 15.50 15.61 0.1M
2023-04-05 15.60 15.67 15.48 15.57 0.2M
2023-04-04 15.87 15.90 15.71 15.76 0.1M
2023-04-03 15.69 15.82 15.66 15.79 0.3M
2023-03-31 15.61 15.63 15.44 15.48 0.3M
2023-03-30 15.57 15.64 15.55 15.61 0.4M
2023-03-29 15.00 15.08 14.97 15.07 0.2M
2023-03-28 14.81 14.94 14.80 14.92 0.1M
2023-03-27 14.76 14.80 14.67 14.79 0.2M
2023-03-24 14.56 14.62 14.45 14.60 0.1M
2023-03-23 14.90 15.11 14.68 14.81 0.2M
2023-03-22 14.97 15.15 14.77 14.80 0.2M
2023-03-21 14.93 15.07 14.86 15.03 0.1M
2023-03-20 14.43 14.60 14.32 14.56 0.6M
2023-03-17 14.54 14.56 14.33 14.43 0.1M
2023-03-16 14.34 14.71 14.22 14.69 0.2M
2023-03-15 14.50 14.69 14.39 14.69 0.3M
2023-03-14 15.30 15.40 15.09 15.21 0.4M
2023-03-13 15.10 15.43 15.02 15.25 0.5M
2023-03-10 15.56 15.71 15.41 15.46 0.2M
2023-03-09 15.88 15.95 15.55 15.55 0.1M
2023-03-08 15.83 16.05 15.83 15.93 0.1M
2023-03-07 16.18 16.22 15.79 15.80 0.5M
2023-03-06 16.05 16.30 16.03 16.20 0.3M
2023-03-03 15.68 15.93 15.62 15.90 0.8M
2023-03-02 15.68 15.71 15.55 15.69 0.2M
2023-03-01 16.12 16.16 15.96 16.03 0.3M
2023-02-28 15.71 15.90 15.71 15.77 0.3M
2023-02-27 15.56 15.64 15.51 15.54 0.1M
2023-02-24 15.30 15.48 15.24 15.47 0.2M
2023-02-23 15.50 15.64 15.43 15.60 0.6M
2023-02-22 15.32 15.36 15.21 15.25 0.1M
2023-02-21 15.59 15.62 15.45 15.45 0.2M
2023-02-17 15.78 15.96 15.74 15.92 0.1M
2023-02-16 15.71 15.95 15.68 15.84 0.1M
2023-02-15 15.87 16.03 15.81 16.03 0.1M
2023-02-14 15.73 15.96 15.67 15.94 1.4M
2023-02-13 15.60 15.78 15.57 15.77 0.3M
2023-02-10 15.72 15.77 15.64 15.73 0.2M
2023-02-09 16.30 16.35 16.03 16.07 0.2M
2023-02-08 16.16 16.21 16.04 16.10 0.3M
2023-02-07 15.74 16.10 15.69 16.04 0.3M
2023-02-06 16.10 16.13 15.86 15.90 0.9M
2023-02-03 16.57 16.69 16.39 16.41 0.5M
2023-02-02 16.90 16.98 16.67 16.78 0.9M
2023-02-01 16.55 16.85 16.40 16.77 0.6M
2023-01-31 16.58 16.77 16.53 16.74 0.4M
2023-01-30 16.46 16.51 16.28 16.30 0.4M
2023-01-27 16.74 16.80 16.59 16.74 0.4M
2023-01-26 16.68 16.83 16.62 16.82 0.2M
2023-01-25 16.49 16.68 16.42 16.68 0.2M
2023-01-24 16.76 16.83 16.68 16.78 0.2M
2023-01-23 16.73 16.94 16.72 16.93 0.2M
2023-01-20 16.44 16.68 16.38 16.68 0.2M
2023-01-19 16.35 16.51 16.31 16.48 0.2M
2023-01-18 16.78 16.84 16.37 16.37 0.4M
2023-01-17 16.75 16.75 16.57 16.59 0.3M
2023-01-13 16.74 16.94 16.73 16.93 0.3M
2023-01-12 16.93 17.01 16.67 16.97 0.4M
2023-01-11 16.79 16.79 16.63 16.78 0.4M
2023-01-10 16.62 16.92 16.62 16.92 0.3M
2023-01-09 16.46 16.62 16.43 16.47 0.5M
2023-01-06 15.96 16.44 15.85 16.42 0.2M
2023-01-05 16.01 16.01 15.88 15.94 0.4M
2023-01-04 16.06 16.25 15.96 16.22 0.9M
2023-01-03 15.80 15.90 15.58 15.70 0.8M