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
2024-12-31 20.99 20.99 20.76 20.87 0.1M
2024-12-30 21.08 21.08 20.91 21.00 0.0M
2024-12-27 21.05 21.15 20.93 21.10 0.1M
2024-12-26 21.32 21.41 21.21 21.34 0.1M
2024-12-24 21.23 21.31 21.23 21.31 0.0M
2024-12-23 21.00 21.17 20.97 21.16 0.0M
2024-12-20 20.86 21.19 20.81 21.07 0.1M
2024-12-19 21.20 21.26 21.06 21.06 0.1M
2024-12-18 21.35 21.40 20.71 20.76 0.2M
2024-12-17 21.43 21.43 21.20 21.23 0.2M
2024-12-16 22.64 22.80 22.57 22.74 0.1M
2024-12-13 22.75 22.75 22.63 22.71 0.3M
2024-12-12 22.67 22.77 22.53 22.55 0.1M
2024-12-11 22.92 22.92 22.75 22.81 0.1M
2024-12-10 23.03 23.10 23.00 23.07 0.1M
2024-12-09 23.30 23.30 23.10 23.11 0.4M
2024-12-06 23.32 23.32 23.03 23.08 0.1M
2024-12-05 23.00 23.24 23.00 23.14 0.1M
2024-12-04 22.60 22.65 22.53 22.61 0.1M
2024-12-03 22.32 22.37 22.18 22.33 0.1M
2024-12-02 22.36 22.53 22.21 22.45 0.1M
2024-11-29 21.94 22.10 21.89 22.09 0.0M
2024-11-27 21.96 21.96 21.79 21.88 0.1M
2024-11-26 21.90 21.90 21.71 21.78 0.1M
2024-11-25 21.92 21.98 21.72 21.79 0.2M
2024-11-22 21.41 21.54 21.33 21.51 0.5M
2024-11-21 21.57 21.61 21.34 21.49 0.2M
2024-11-20 21.14 21.26 21.03 21.26 0.1M
2024-11-19 20.91 21.35 20.85 21.20 0.4M
2024-11-18 21.64 21.91 21.64 21.85 1.1M
2024-11-15 21.84 21.85 21.68 21.74 0.1M
2024-11-14 22.06 22.31 22.04 22.12 0.1M
2024-11-13 22.06 22.12 21.79 21.90 0.1M
2024-11-12 22.37 22.43 22.06 22.10 0.3M
2024-11-11 22.89 22.89 22.56 22.62 0.2M
2024-11-08 23.00 23.00 22.80 22.89 0.1M
2024-11-07 23.11 23.33 23.11 23.31 0.3M
2024-11-06 22.40 22.40 22.18 22.30 0.1M
2024-11-05 22.38 22.62 22.33 22.58 0.1M
2024-11-04 22.69 22.82 22.48 22.49 0.3M
2024-11-01 22.39 22.39 22.19 22.19 0.2M
2024-10-31 22.24 22.29 22.07 22.26 0.1M
2024-10-30 22.34 22.49 22.31 22.31 0.1M
2024-10-29 22.63 22.88 22.55 22.85 0.1M
2024-10-28 22.37 22.54 22.34 22.46 0.1M
2024-10-25 22.47 22.55 22.29 22.31 0.4M
2024-10-24 22.48 22.52 22.39 22.45 0.3M
2024-10-23 22.31 22.49 22.29 22.38 0.1M
2024-10-22 22.75 22.75 22.53 22.53 0.1M
2024-10-21 23.04 23.09 22.87 22.90 0.0M
2024-10-18 23.30 23.34 23.20 23.25 0.2M
2024-10-17 23.20 23.21 22.90 22.96 0.2M
2024-10-16 23.68 23.84 23.68 23.70 0.1M
2024-10-15 23.70 23.73 23.51 23.55 0.1M
2024-10-14 23.76 23.91 23.69 23.73 0.1M
2024-10-11 23.82 23.91 23.81 23.87 0.1M
2024-10-10 23.59 23.60 23.44 23.60 0.1M
2024-10-09 23.65 23.76 23.62 23.66 0.1M
2024-10-08 23.38 23.44 23.19 23.29 0.4M
2024-10-07 23.32 23.34 23.12 23.17 0.2M
2024-10-04 23.24 23.36 23.20 23.34 0.1M
2024-10-03 23.47 23.53 23.26 23.29 0.4M
2024-10-02 23.88 23.92 23.74 23.83 0.1M
2024-10-01 24.25 24.25 23.84 23.94 0.2M
2024-09-30 24.44 24.44 24.11 24.24 0.3M
2024-09-27 24.95 25.03 24.77 24.86 0.1M
2024-09-26 24.81 24.94 24.73 24.87 0.1M
2024-09-25 24.69 24.73 24.44 24.46 0.1M
2024-09-24 24.49 24.68 24.45 24.63 0.3M
2024-09-23 23.87 23.97 23.78 23.87 0.1M
2024-09-20 24.03 24.04 23.72 23.87 0.3M
2024-09-19 24.23 24.49 24.16 24.45 0.1M
2024-09-18 24.17 24.45 23.97 24.02 0.3M
2024-09-17 24.09 24.27 24.01 24.08 0.1M
2024-09-16 23.90 23.92 23.72 23.91 0.1M
2024-09-13 23.75 24.01 23.75 23.94 0.1M
2024-09-12 23.30 23.60 23.28 23.60 0.2M
2024-09-11 23.28 23.37 22.91 23.36 0.1M
2024-09-10 23.60 23.60 23.39 23.57 0.2M
2024-09-09 23.79 23.93 23.73 23.88 0.1M
2024-09-06 24.26 24.26 23.62 23.64 0.1M
2024-09-05 24.62 24.62 24.22 24.26 0.1M
2024-09-04 24.48 24.73 24.42 24.61 0.4M
2024-09-03 24.90 24.97 24.47 24.52 0.3M
2024-08-30 24.61 24.65 24.42 24.57 0.1M
2024-08-29 24.55 24.65 24.45 24.47 0.2M
2024-08-28 24.32 24.48 24.19 24.29 0.2M
2024-08-27 24.41 24.70 24.38 24.69 0.1M
2024-08-26 24.60 24.64 24.51 24.56 0.1M
2024-08-23 24.53 24.90 24.53 24.84 0.1M
2024-08-22 24.69 24.70 24.35 24.37 0.1M
2024-08-21 24.44 24.77 24.42 24.73 0.1M
2024-08-20 24.53 24.60 24.31 24.37 0.1M
2024-08-19 24.76 24.83 24.61 24.82 1.3M
2024-08-16 24.28 24.68 24.28 24.67 0.2M
2024-08-15 23.95 24.14 23.85 24.02 0.2M
2024-08-14 23.72 23.78 23.65 23.68 0.0M
2024-08-13 23.39 23.60 23.28 23.59 0.1M
2024-08-12 23.05 23.33 23.03 23.25 0.2M
2024-08-09 22.47 22.54 22.38 22.49 0.1M
2024-08-08 22.22 22.55 22.10 22.54 0.1M
2024-08-07 22.29 22.36 21.89 21.92 0.2M
2024-08-06 22.02 22.30 21.86 22.11 0.5M
2024-08-05 22.29 22.73 22.06 22.57 0.4M
2024-08-02 23.16 23.32 23.08 23.31 0.1M
2024-08-01 23.78 23.78 23.07 23.20 0.3M
2024-07-31 23.83 23.96 23.73 23.86 0.1M
2024-07-30 23.91 23.91 23.39 23.47 0.1M
2024-07-29 23.73 23.84 23.64 23.80 0.1M
2024-07-26 23.83 23.89 23.72 23.86 0.1M
2024-07-25 23.69 23.98 23.54 23.78 0.1M
2024-07-24 24.00 24.03 23.69 23.72 0.2M
2024-07-23 24.14 24.23 24.04 24.04 0.4M
2024-07-22 24.59 24.70 24.47 24.66 0.2M
2024-07-19 24.48 24.59 24.33 24.39 0.0M
2024-07-18 24.55 24.76 24.42 24.51 0.2M
2024-07-17 24.21 24.34 24.12 24.27 0.3M
2024-07-16 24.61 24.66 24.45 24.64 0.4M
2024-07-15 25.48 25.60 25.35 25.44 0.1M
2024-07-12 25.44 25.59 25.41 25.47 0.1M
2024-07-11 25.26 25.32 25.08 25.15 0.1M
2024-07-10 25.01 25.02 24.91 25.02 0.1M
2024-07-09 25.03 25.14 24.96 25.07 0.1M
2024-07-08 25.03 25.12 24.93 25.00 0.1M
2024-07-05 24.94 24.94 24.62 24.86 0.1M
2024-07-03 24.66 24.92 24.66 24.89 0.1M
2024-07-02 24.31 24.60 24.30 24.54 0.4M
2024-07-01 24.80 24.87 24.55 24.57 0.2M
2024-06-28 24.61 24.69 24.47 24.53 0.1M
2024-06-27 24.51 24.54 24.41 24.48 0.1M
2024-06-26 24.32 24.35 24.16 24.23 0.1M
2024-06-25 24.49 24.52 24.30 24.47 0.3M
2024-06-24 24.36 24.62 24.35 24.45 0.2M
2024-06-21 23.74 23.88 23.65 23.74 0.2M
2024-06-20 23.80 23.92 23.70 23.79 0.1M
2024-06-18 23.55 23.72 23.43 23.52 0.1M
2024-06-17 23.25 23.56 23.17 23.50 0.4M
2024-06-14 22.60 22.82 22.58 22.79 0.2M
2024-06-13 23.34 23.34 22.88 22.96 0.1M
2024-06-12 23.67 23.70 23.45 23.55 0.2M
2024-06-11 23.15 23.15 22.96 23.09 0.2M
2024-06-10 23.75 23.91 23.63 23.88 0.3M
2024-06-07 24.33 24.33 23.98 23.99 0.2M
2024-06-06 24.54 24.81 24.51 24.78 0.2M
2024-06-05 24.46 24.62 24.31 24.56 0.7M
2024-06-04 24.52 24.52 24.11 24.35 0.3M
2024-06-03 25.17 25.22 25.00 25.20 0.2M
2024-05-31 25.09 25.20 24.90 25.18 0.4M
2024-05-30 24.64 24.75 24.58 24.67 0.1M
2024-05-29 24.75 24.78 24.59 24.63 0.4M
2024-05-28 25.20 25.29 25.13 25.23 0.1M
2024-05-24 25.27 25.45 25.21 25.42 0.1M
2024-05-23 25.67 25.71 25.20 25.28 0.1M
2024-05-22 25.53 25.62 25.42 25.47 0.2M
2024-05-21 25.80 25.86 25.73 25.84 0.1M
2024-05-20 26.03 26.09 26.02 26.03 0.1M
2024-05-17 25.66 25.91 25.66 25.87 0.1M
2024-05-16 25.73 25.78 25.64 25.66 0.1M
2024-05-15 25.53 25.77 25.40 25.72 0.1M
2024-05-14 25.18 25.54 25.18 25.52 0.1M
2024-05-13 24.92 25.16 24.92 25.11 0.8M
2024-05-10 24.87 24.90 24.69 24.71 0.1M
2024-05-09 25.01 25.22 25.01 25.21 0.1M
2024-05-08 24.55 24.78 24.50 24.76 0.1M
2024-05-07 24.84 24.85 24.56 24.63 0.1M
2024-05-06 24.50 24.83 24.50 24.83 0.0M
2024-05-03 24.20 24.42 24.11 24.27 0.1M
2024-05-02 23.81 23.90 23.57 23.85 1.0M
2024-05-01 23.53 23.96 23.48 23.58 0.2M
2024-04-30 23.79 23.92 23.56 23.56 0.1M
2024-04-29 23.83 24.19 23.79 24.16 0.1M
2024-04-26 23.75 23.91 23.74 23.87 0.1M
2024-04-25 23.43 23.76 23.34 23.72 0.1M
2024-04-24 23.76 23.77 23.58 23.67 0.1M
2024-04-23 23.99 24.16 23.94 24.05 0.3M
2024-04-22 23.57 23.89 23.55 23.83 0.1M
2024-04-19 23.36 23.40 23.20 23.31 0.1M
2024-04-18 23.06 23.36 23.01 23.18 0.1M
2024-04-17 23.00 23.06 22.80 22.92 0.1M
2024-04-16 22.64 22.64 22.26 22.38 0.3M
2024-04-15 23.59 23.59 23.05 23.13 0.2M
2024-04-12 23.61 23.63 23.19 23.23 0.2M
2024-04-11 24.20 24.20 23.86 24.10 0.3M
2024-04-10 24.13 24.32 24.06 24.18 0.2M
2024-04-09 24.82 24.86 24.25 24.38 0.1M
2024-04-08 24.45 24.67 24.43 24.66 0.2M
2024-04-05 23.94 24.22 23.92 24.19 0.1M
2024-04-04 24.14 24.25 23.86 23.90 0.2M
2024-04-03 23.55 23.83 23.54 23.77 0.2M
2024-04-02 23.63 23.66 23.53 23.64 0.2M
2024-04-01 23.74 23.81 23.46 23.52 0.1M
2024-03-28 23.51 23.65 23.46 23.59 0.8M
2024-03-27 23.19 23.27 23.09 23.22 0.2M
2024-03-26 23.20 23.41 23.20 23.23 0.1M
2024-03-25 22.96 23.09 22.86 22.89 0.2M
2024-03-22 23.33 23.39 23.06 23.11 0.1M
2024-03-21 23.48 23.57 23.45 23.46 0.1M
2024-03-20 22.58 23.16 22.54 23.12 0.2M
2024-03-19 22.45 22.93 22.32 22.85 0.1M
2024-03-18 23.07 23.10 22.79 22.88 0.1M
2024-03-15 23.40 23.47 22.82 23.08 0.6M
2024-03-14 23.77 23.80 23.47 23.62 0.3M
2024-03-13 23.78 23.85 23.71 23.79 0.3M
2024-03-12 23.37 23.85 23.28 23.84 0.1M
2024-03-11 23.09 23.32 23.09 23.28 0.1M
2024-03-08 22.97 23.21 22.92 22.93 0.1M
2024-03-07 22.85 23.04 22.77 23.01 0.1M
2024-03-06 23.20 23.30 23.10 23.20 0.2M
2024-03-05 23.06 23.17 22.80 22.87 0.4M
2024-03-04 23.20 23.23 23.13 23.15 0.2M
2024-03-01 23.35 23.54 23.17 23.51 0.1M
2024-02-29 23.42 23.51 23.30 23.31 0.2M
2024-02-28 23.42 23.46 23.29 23.35 0.4M
2024-02-27 23.86 23.89 23.73 23.86 0.2M
2024-02-26 23.87 23.92 23.83 23.87 0.2M
2024-02-23 23.91 23.98 23.79 23.91 0.2M
2024-02-22 23.50 23.70 23.44 23.65 0.2M
2024-02-21 23.42 23.43 23.15 23.39 0.1M
2024-02-20 23.19 23.43 23.19 23.43 0.1M
2024-02-16 22.62 22.75 22.52 22.63 0.1M
2024-02-15 22.37 22.53 22.34 22.51 0.1M
2024-02-14 21.94 22.46 21.92 22.42 0.1M
2024-02-13 21.94 21.97 21.70 21.80 0.1M
2024-02-12 22.17 22.66 22.17 22.57 0.1M
2024-02-09 22.12 22.31 22.11 22.28 0.1M
2024-02-08 22.16 22.28 22.10 22.22 0.1M
2024-02-07 22.27 22.43 22.21 22.41 0.2M
2024-02-06 22.25 22.31 22.16 22.22 0.1M
2024-02-05 22.49 22.49 22.11 22.22 0.2M
2024-02-02 22.58 22.70 22.45 22.70 0.2M
2024-02-01 22.24 22.50 22.23 22.49 0.2M
2024-01-31 21.91 22.15 21.80 21.90 0.4M
2024-01-30 21.37 21.52 21.34 21.51 0.1M
2024-01-29 21.07 21.23 21.01 21.21 0.1M
2024-01-26 21.22 21.33 21.22 21.26 0.1M
2024-01-25 21.22 21.22 21.04 21.17 0.1M
2024-01-24 21.35 21.40 21.12 21.13 0.4M
2024-01-23 20.81 20.92 20.76 20.91 0.1M
2024-01-22 21.09 21.23 21.09 21.15 0.3M
2024-01-19 20.96 21.18 20.88 21.18 0.1M
2024-01-18 20.59 20.82 20.55 20.80 0.1M
2024-01-17 20.48 20.57 20.36 20.55 0.2M
2024-01-16 20.94 20.98 20.75 20.86 0.4M
2024-01-12 21.73 21.81 21.56 21.61 0.1M
2024-01-11 21.69 21.79 21.45 21.61 0.2M
2024-01-10 21.92 22.00 21.83 21.91 0.3M
2024-01-09 22.03 22.10 21.96 22.03 0.1M
2024-01-08 21.87 22.19 21.87 22.18 0.2M
2024-01-05 21.73 22.05 21.71 21.74 0.1M
2024-01-04 21.72 22.00 21.72 21.87 0.1M
2024-01-03 21.64 22.08 21.59 22.06 0.2M
2024-01-02 22.07 22.12 21.93 21.93 0.3M