iShares MSCI Poland ETF (EPOL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 4.93066255778 | 25.96 | 27.44 | 24.91 | 780796 | 26.52413784 | SP |
| 4 | 2.72 | 11.0929853181 | 24.52 | 27.44 | 24.49 | 492221 | 26.14545064 | SP |
| 12 | 4.6 | 20.3180212014 | 22.64 | 27.44 | 20.7101 | 281230 | 24.73414566 | SP |
| 26 | 3.63 | 15.374841169 | 23.61 | 27.44 | 20.7101 | 225172 | 23.88197776 | SP |
| 52 | 4.15 | 17.9731485492 | 23.09 | 27.44 | 20.7101 | 211293 | 23.96894555 | SP |
| 156 | 10.24 | 60.2352941176 | 17 | 27.44 | 10.45 | 255292 | 18.79607187 | SP |
| 260 | 10.93 | 67.0141017781 | 16.31 | 27.44 | 10.45 | 244908 | 18.87509262 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 27.42 | 0.56 | 2.08 | 27.06 | 27.44 | 26.985 | 670893 |
| 1741303800 | 26.86 | -0.06 | -0.22 | 26.93 | 27.25 | 26.83 | 998212 |
| 1741217400 | 26.92 | 1.41 | 5.53 | 26.43 | 26.95 | 26.41 | 891334 |
| 1741131000 | 25.51 | -0.17 | -0.66 | 25.17 | 25.785 | 24.91 | 911765 |
| 1741044600 | 25.68 | 0.4 | 1.58 | 25.96 | 26.03 | 25.48 | 431777 |
| 1740785400 | 25.28 | -0.27 | -1.06 | 25.7 | 25.7979 | 25.09 | 525799 |
| 1740699000 | 25.55 | -0.63 | -2.41 | 26.09 | 26.09 | 25.51 | 347007 |
| 1740612600 | 26.18 | 0.23 | 0.89 | 26.22 | 26.48 | 26.125 | 514983 |
| 1740526200 | 25.95 | 0.33 | 1.29 | 26.04 | 26.04 | 25.73 | 314970 |
| 1740439800 | 25.62 | -0.37 | -1.42 | 25.8 | 25.86 | 25.58 | 304620 |
| 1740180600 | 25.99 | -0.2 | -0.76 | 26.24 | 26.2599 | 25.92 | 259371 |
| 1740094200 | 26.19 | 0.07 | 0.27 | 26.18 | 26.25 | 25.99 | 261116 |
| 1740007800 | 26.12 | -0.62 | -2.32 | 26.1 | 26.21 | 26.0101 | 419147 |
| 1739921400 | 26.74 | 0.97 | 3.76 | 26.45 | 26.76 | 26.38 | 734163 |
| 1739575800 | 25.77 | -0.09 | -0.35 | 26 | 26 | 25.7164 | 381128 |
| 1739489400 | 25.86 | 0.19 | 0.74 | 25.68 | 25.86 | 25.5245 | 535441 |
| 1739403000 | 25.67 | 0.51 | 2.03 | 25.12 | 25.755 | 25.1 | 445983 |
| 1739316600 | 25.16 | 0.6 | 2.44 | 24.84 | 25.21 | 24.84 | 232083 |
| 1739230200 | 24.56 | 0.26 | 1.07 | 24.52 | 24.6 | 24.49 | 172401 |
| 1738971000 | 24.3 | 0.1 | 0.41 | 24.46 | 24.54 | 24.19 | 162828 |
| 1738884600 | 24.2 | 0.63 | 2.67 | 23.92 | 24.23 | 23.92 | 453986 |
| 1738798200 | 23.57 | -0.02 | -0.08 | 23.48 | 23.66 | 23.33 | 381503 |
| 1738711800 | 23.59 | 0.58 | 2.52 | 23.39 | 23.61 | 23.39 | 184933 |
| 1738625400 | 23.01 | -0.62 | -2.62 | 22.9 | 23.195 | 22.86 | 112135 |
| 1738366200 | 23.63 | -0.4 | -1.66 | 23.83 | 23.96 | 23.625 | 224404 |
| 1738279800 | 24.03 | 0.58 | 2.47 | 23.9 | 24.13 | 23.88 | 135451 |
| 1738193400 | 23.45 | -0.13 | -0.55 | 23.48 | 23.54 | 23.39 | 201657 |
| 1738107000 | 23.58 | 0.02 | 0.08 | 23.56 | 23.635 | 23.415 | 190204 |
| 1738020600 | 23.56 | -0.04 | -0.17 | 23.31 | 23.56 | 23.282 | 67405 |
| 1737761400 | 23.6 | 0.47 | 2.03 | 23.59 | 23.64 | 23.5 | 174823 |
| 1737675000 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1737588600 | 23.13 | 0.28 | 1.23 | 23.1 | 23.24 | 23.09 | 119705 |
| 1737502200 | 22.85 | 0.77 | 3.49 | 22.64 | 22.85 | 22.54 | 311936 |
| 1737156600 | 22.08 | 0.25 | 1.15 | 22.04 | 22.32 | 22 | 413384 |
| 1737070200 | 21.83 | -0.13 | -0.59 | 21.79 | 21.9399 | 21.755 | 322398 |
| 1736983800 | 21.96 | 0.37 | 1.71 | 21.95 | 22.0632 | 21.88 | 123157 |
| 1736897400 | 21.59 | 0.28 | 1.31 | 21.45 | 21.59 | 21.42 | 153216 |
| 1736811000 | 21.31 | 0.03 | 0.14 | 21.09 | 21.31 | 21.09 | 532490 |
| 1736551800 | 21.28 | 0.13 | 0.61 | 21.32 | 21.3509 | 21.18 | 59004 |
| 1736379000 | 21.15 | -0.37 | -1.72 | 21.16 | 21.198 | 20.99 | 57201 |
| 1736292600 | 21.52 | -0.12 | -0.55 | 21.8 | 21.8 | 21.47 | 64794 |
| 1736206200 | 21.64 | 0.4 | 1.88 | 21.63 | 21.79 | 21.591 | 86438 |
| 1735947000 | 21.24 | 0.33 | 1.58 | 21.2 | 21.25 | 21.08 | 73242 |
| 1735860600 | 20.91 | 0.04 | 0.19 | 20.99 | 21.07 | 20.835 | 128420 |
| 1735687800 | 20.87 | -0.13 | -0.61 | 20.99 | 20.99 | 20.755 | 83024 |
| 1735601400 | 20.9973 | -0.1 | -0.49 | 21.08 | 21.08 | 20.91 | 46038 |
| 1735342200 | 21.1 | -0.24 | -1.12 | 21.05 | 21.15 | 20.93 | 59610 |
| 1735255800 | 21.34 | 0.03 | 0.14 | 21.32 | 21.41 | 21.21 | 59737 |
| 1735077840 | 21.31 | 0.15 | 0.73 | 21.23 | 21.31 | 21.23 | 38478 |
| 1734996600 | 21.155 | 0.09 | 0.40 | 21 | 21.17 | 20.97 | 43099 |
| 1734737400 | 21.07 | 0.01 | 0.05 | 20.86 | 21.19 | 20.81 | 95123 |
| 1734651000 | 21.06 | 0.3 | 1.45 | 21.2 | 21.26 | 21.06 | 121990 |
| 1734564600 | 20.76 | -0.47 | -2.21 | 21.35 | 21.4 | 20.7101 | 198648 |
| 1734478200 | 21.23 | -1.51 | -6.64 | 21.43 | 21.43 | 21.195 | 235845 |
| 1734391800 | 22.74 | 0.03 | 0.13 | 22.64 | 22.8 | 22.57 | 117905 |
| 1734132600 | 22.71 | 0.16 | 0.71 | 22.75 | 22.75 | 22.63 | 299472 |
| 1734046200 | 22.55 | -0.26 | -1.14 | 22.67 | 22.77 | 22.53 | 80054 |
| 1733959800 | 22.81 | -0.26 | -1.13 | 22.92 | 22.92 | 22.745 | 66328 |
| 1733873400 | 23.07 | -0.04 | -0.17 | 23.03 | 23.1 | 23 | 84244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
