MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPOL — iShares MSCI Poland ETF
NYSE ArcaiShares MSCI Poland ETF
$43.03
-0.22(-0.51%)
- O
- 42.94
- H
- 43.19
- L
- 42.82
- V
- 264.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.03
Period Return+47.11%
Period High$46.03
Period Low$28.85
Avg Daily Volume440.7K
Total Trading Days365
EPOL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.94 | $43.19 | $42.82 | $43.03 | $-0.22 | -0.51% | 264,707 | $42.95 | $42.82 $43.19 |
| Oct 1, 2026 | $43.68 | $43.73 | $43.04 | $43.25 | $-1.07 | -2.41% | 710,208 | $43.30 | $43.04 $43.73 |
| Sep 30, 2026 | $44.69 | $44.82 | $44.27 | $44.32 | +$0.12 | +0.27% | 288,665 | $44.51 | $44.27 $44.82 |
| Sep 29, 2026 | $44.03 | $44.20 | $43.89 | $44.20 | $-0.46 | -1.03% | 346,436 | $44.07 | $43.89 $44.20 |
| Sep 28, 2026 | $44.48 | $44.90 | $44.42 | $44.66 | $-0.19 | -0.42% | 153,084 | $44.58 | $44.42 $44.90 |
| Sep 25, 2026 | $44.59 | $44.93 | $44.52 | $44.85 | +$0.13 | +0.29% | 218,255 | $44.75 | $44.52 $44.93 |
| Sep 24, 2026 | $44.63 | $44.91 | $44.45 | $44.72 | +$0.14 | +0.31% | 279,512 | $44.66 | $44.45 $44.91 |
| Sep 23, 2026 | $44.69 | $44.78 | $44.32 | $44.58 | $-0.99 | -2.17% | 497,168 | $44.60 | $44.32 $44.78 |
| Sep 22, 2026 | $45.42 | $45.72 | $45.25 | $45.57 | $-0.10 | -0.22% | 385,178 | $45.49 | $45.25 $45.72 |
| Sep 21, 2026 | $45.39 | $45.71 | $45.24 | $45.67 | +$1.26 | +2.84% | 350,551 | $45.58 | $45.24 $45.71 |
| Sep 18, 2026 | $44.41 | $44.44 | $44.17 | $44.41 | $-0.37 | -0.83% | 155,700 | $44.32 | $44.17 $44.44 |
| Sep 17, 2026 | $44.92 | $45.00 | $44.74 | $44.78 | +$0.61 | +1.38% | 497,833 | $44.81 | $44.74 $45.00 |
| Sep 16, 2026 | $44.64 | $44.66 | $43.90 | $44.17 | $-0.69 | -1.54% | 328,485 | $44.38 | $43.90 $44.66 |
| Sep 15, 2026 | $44.78 | $44.89 | $44.62 | $44.86 | $-0.28 | -0.62% | 281,410 | $44.80 | $44.62 $44.89 |
| Sep 14, 2026 | $44.82 | $45.40 | $44.71 | $45.14 | $-0.42 | -0.92% | 403,502 | $45.10 | $44.71 $45.40 |
| Sep 11, 2026 | $45.51 | $45.70 | $45.39 | $45.56 | +$0.41 | +0.91% | 550,762 | $45.54 | $45.39 $45.70 |
| Sep 10, 2026 | $45.37 | $45.38 | $45.08 | $45.15 | $-0.40 | -0.88% | 277,042 | $45.22 | $45.08 $45.38 |
| Sep 9, 2026 | $45.57 | $45.69 | $45.41 | $45.55 | $-0.21 | -0.46% | 758,269 | $45.60 | $45.41 $45.69 |
| Sep 8, 2026 | $45.79 | $46.03 | $45.70 | $45.76 | +$0.64 | +1.42% | 449,553 | $45.84 | $45.70 $46.03 |
| Sep 4, 2026 | $44.94 | $45.14 | $44.91 | $45.12 | +$0.57 | +1.28% | 209,212 | $45.02 | $44.91 $45.14 |
| Sep 3, 2026 | $44.34 | $44.58 | $44.19 | $44.55 | +$0.39 | +0.88% | 305,266 | $44.43 | $44.19 $44.58 |
| Sep 2, 2026 | $44.20 | $44.28 | $44.04 | $44.16 | +$0.38 | +0.87% | 382,853 | $44.12 | $44.04 $44.28 |
| Sep 1, 2026 | $43.94 | $44.15 | $43.67 | $43.78 | $-0.32 | -0.73% | 513,484 | $43.95 | $43.67 $44.15 |
| Aug 31, 2026 | $44.41 | $44.41 | $44.01 | $44.10 | +$0.62 | +1.43% | 278,038 | $44.18 | $44.01 $44.41 |
| Aug 28, 2026 | $43.85 | $43.97 | $43.39 | $43.48 | $-0.10 | -0.23% | 669,592 | $43.53 | $43.39 $43.97 |
| Aug 27, 2026 | $43.99 | $44.01 | $43.51 | $43.58 | $-1.15 | -2.57% | 1,440,890 | $43.67 | $43.51 $44.01 |
| Aug 26, 2026 | $45.00 | $45.06 | $44.67 | $44.73 | +$0.04 | +0.09% | 168,695 | $44.84 | $44.67 $45.06 |
| Aug 25, 2026 | $44.55 | $44.74 | $44.48 | $44.69 | +$0.17 | +0.38% | 227,243 | $44.64 | $44.48 $44.74 |
| Aug 24, 2026 | $44.49 | $44.70 | $44.41 | $44.52 | +$0.10 | +0.23% | 627,832 | $44.52 | $44.41 $44.70 |
| Aug 21, 2026 | $44.41 | $44.49 | $44.31 | $44.42 | +$0.25 | +0.57% | 148,765 | $44.41 | $44.31 $44.49 |