iShares MSCI Poland ETF (EPOL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 5.04424778761 | 22.6 | 23.92 | 22.58 | 197471 | 23.33310738 | SP |
| 4 | -1.53 | -6.05461020973 | 25.27 | 25.45 | 22.58 | 239415 | 24.23442681 | SP |
| 12 | 0 | 0 | 23.74 | 26.09 | 22.26 | 196936 | 24.21604887 | SP |
| 26 | 1.02 | 4.48943661972 | 22.72 | 26.09 | 20.36 | 187924 | 23.38171658 | SP |
| 52 | 4.45 | 23.0689476413 | 19.29 | 26.09 | 16.42 | 227350 | 21.21220819 | SP |
| 156 | 2.34 | 10.9345794393 | 21.4 | 26.09 | 10.45 | 266256 | 18.39644084 | SP |
| 260 | 0.18 | 0.764006791171 | 23.56 | 26.09 | 10.45 | 249321 | 18.55785508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 23.74 | -0.05 | -0.21 | 23.74 | 23.88 | 23.65 | 157626 |
| 1718922600 | 23.79 | 0.27 | 1.15 | 23.8 | 23.92 | 23.7 | 96234 |
| 1718749800 | 23.52 | 0.02 | 0.09 | 23.55 | 23.715 | 23.43 | 51811 |
| 1718663400 | 23.5 | 0.71 | 3.12 | 23.25 | 23.555 | 23.17 | 415401 |
| 1718404200 | 22.79 | -0.17 | -0.74 | 22.6 | 22.82 | 22.58 | 226436 |
| 1718317800 | 22.96 | -0.59 | -2.51 | 23.34 | 23.34 | 22.875 | 95824 |
| 1718231400 | 23.55 | 0.46 | 1.99 | 23.67 | 23.7 | 23.445 | 231350 |
| 1718145000 | 23.09 | -0.79 | -3.31 | 23.15 | 23.15 | 22.9601 | 231601 |
| 1718058600 | 23.88 | -0.11 | -0.46 | 23.75 | 23.91 | 23.63 | 310996 |
| 1717799400 | 23.99 | -0.79 | -3.19 | 24.33 | 24.33 | 23.98 | 180577 |
| 1717713000 | 24.78 | 0.22 | 0.90 | 24.54 | 24.81 | 24.51 | 185449 |
| 1717626600 | 24.56 | 0.21 | 0.86 | 24.46 | 24.62 | 24.31 | 656948 |
| 1717540200 | 24.35 | -0.85 | -3.37 | 24.52 | 24.52 | 24.11 | 326233 |
| 1717453800 | 25.2 | 0.02 | 0.08 | 25.17 | 25.2159 | 25 | 213534 |
| 1717194600 | 25.18 | 0.51 | 2.07 | 25.09 | 25.2 | 24.895 | 346264 |
| 1717108200 | 24.67 | 0.04 | 0.16 | 24.64 | 24.745 | 24.58 | 145511 |
| 1717021800 | 24.63 | -0.6 | -2.38 | 24.75 | 24.78 | 24.5899 | 418308 |
| 1716935400 | 25.23 | -0.19 | -0.75 | 25.2 | 25.29 | 25.125 | 106492 |
| 1716589800 | 25.42 | 0.14 | 0.55 | 25.27 | 25.45 | 25.21 | 132201 |
| 1716503400 | 25.28 | -0.19 | -0.75 | 25.67 | 25.71 | 25.2 | 118546 |
| 1716417000 | 25.47 | -0.37 | -1.43 | 25.53 | 25.62 | 25.42 | 151008 |
| 1716330600 | 25.84 | -0.19 | -0.73 | 25.8 | 25.855 | 25.73 | 59707 |
| 1716244200 | 26.03 | 0.16 | 0.62 | 26.03 | 26.09 | 26.02 | 105008 |
| 1715985000 | 25.87 | 0.21 | 0.82 | 25.66 | 25.91 | 25.66 | 141819 |
| 1715898600 | 25.66 | -0.06 | -0.23 | 25.73 | 25.775 | 25.64 | 104301 |
| 1715812200 | 25.72 | 0.2 | 0.78 | 25.53 | 25.77 | 25.4 | 100268 |
| 1715725800 | 25.52 | 0.41 | 1.63 | 25.18 | 25.54 | 25.18 | 113558 |
| 1715639400 | 25.11 | 0.41 | 1.64 | 24.92 | 25.16 | 24.92 | 848754 |
| 1715380200 | 24.705 | -0.51 | -2.00 | 24.87 | 24.9 | 24.685 | 124084 |
| 1715293800 | 25.21 | 0.45 | 1.82 | 25.01 | 25.22 | 25.01 | 82315 |
| 1715207400 | 24.76 | 0.13 | 0.53 | 24.55 | 24.78 | 24.5 | 50340 |
| 1715121000 | 24.63 | -0.2 | -0.79 | 24.84 | 24.85 | 24.56 | 52398 |
| 1715034600 | 24.825 | 0.56 | 2.29 | 24.5 | 24.825 | 24.5 | 42100 |
| 1714775400 | 24.27 | 0.42 | 1.76 | 24.2 | 24.42 | 24.11 | 141176 |
| 1714689000 | 23.85 | 0.27 | 1.15 | 23.81 | 23.9 | 23.57 | 985890 |
| 1714602600 | 23.58 | 0.02 | 0.08 | 23.53 | 23.9602 | 23.48 | 182476 |
| 1714516200 | 23.56 | -0.6 | -2.48 | 23.79 | 23.92 | 23.56 | 73986 |
| 1714429800 | 24.16 | 0.29 | 1.21 | 23.83 | 24.185 | 23.79 | 122833 |
| 1714170600 | 23.87 | 0.15 | 0.63 | 23.75 | 23.9065 | 23.74 | 69682 |
| 1714084200 | 23.72 | 0.05 | 0.21 | 23.43 | 23.76 | 23.34 | 96532 |
| 1713997800 | 23.67 | -0.38 | -1.58 | 23.76 | 23.77 | 23.58 | 127699 |
| 1713911400 | 24.05 | 0.22 | 0.92 | 23.99 | 24.16 | 23.94 | 273936 |
| 1713825000 | 23.83 | 0.52 | 2.23 | 23.57 | 23.89 | 23.55 | 95792 |
| 1713565800 | 23.31 | 0.13 | 0.56 | 23.36 | 23.3969 | 23.195 | 120497 |
| 1713479400 | 23.18 | 0.26 | 1.13 | 23.06 | 23.355 | 23.005 | 93575 |
| 1713393000 | 22.92 | 0.54 | 2.41 | 23 | 23.06 | 22.795 | 124957 |
| 1713306600 | 22.38 | -0.75 | -3.24 | 22.64 | 22.64 | 22.26 | 262503 |
| 1713220200 | 23.13 | -0.1 | -0.43 | 23.59 | 23.59 | 23.05 | 243100 |
| 1712961000 | 23.23 | -0.87 | -3.61 | 23.61 | 23.63 | 23.19 | 219887 |
| 1712874600 | 24.1 | -0.08 | -0.33 | 24.2 | 24.2 | 23.86 | 312161 |
| 1712788200 | 24.18 | -0.2 | -0.82 | 24.13 | 24.32 | 24.06 | 178680 |
| 1712701800 | 24.38 | -0.28 | -1.14 | 24.82 | 24.86 | 24.25 | 90378 |
| 1712615400 | 24.66 | 0.47 | 1.94 | 24.45 | 24.67 | 24.43 | 167624 |
| 1712356200 | 24.19 | 0.29 | 1.21 | 23.94 | 24.2199 | 23.922 | 137752 |
| 1712269800 | 23.9 | 0.13 | 0.55 | 24.14 | 24.25 | 23.86 | 244460 |
| 1712183400 | 23.77 | 0.13 | 0.55 | 23.55 | 23.83 | 23.535 | 235151 |
| 1712097000 | 23.64 | 0.12 | 0.51 | 23.63 | 23.66 | 23.53 | 177328 |
| 1712010600 | 23.52 | -0.07 | -0.30 | 23.74 | 23.81 | 23.455 | 91307 |
| 1711665000 | 23.59 | 0.37 | 1.59 | 23.51 | 23.65 | 23.46 | 838165 |
| 1711578600 | 23.22 | -0.01 | -0.04 | 23.19 | 23.27 | 23.09 | 212620 |
| 1711492200 | 23.23 | 0.34 | 1.49 | 23.2 | 23.41 | 23.2 | 139033 |
| 1711405800 | 22.89 | -0.22 | -0.95 | 22.96 | 23.09 | 22.86 | 219287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
