Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci Po (EPOL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 35.37 35.37 35.08 35.20 19,280
11th Dec 2025 (Thu) 35.06 35.29 35.01 35.27 23,427
10th Dec 2025 (Wed) 34.39 34.92 34.39 34.88 16,472
9th Dec 2025 (Tue) 33.95 34.28 33.94 34.25 23,366
8th Dec 2025 (Mon) 33.69 33.69 33.38 33.51 6,905
5th Dec 2025 (Fri) 33.51 33.56 33.41 33.44 5,916
4th Dec 2025 (Thu) 33.56 33.66 33.43 33.53 47,248
3rd Dec 2025 (Wed) 33.53 33.67 33.52 33.61 7,080
2nd Dec 2025 (Tue) 33.66 33.69 33.44 33.65 20,114
1st Dec 2025 (Mon) 34.17 34.18 33.875 33.90 31,342
28th Nov 2025 (Fri) 33.86 34.09 33.86 34.07 9,557
27th Nov 2025 (Thu) 33.82 34.15 33.81 34.07 20,032
26th Nov 2025 (Wed) 33.82 34.15 33.81 34.07 21,849
25th Nov 2025 (Tue) 33.45 33.725 33.34 33.73 10,697
24th Nov 2025 (Mon) 33.06 33.06 32.74 32.94 22,809
21st Nov 2025 (Fri) 32.67 33.09 32.53 33.04 9,868
20th Nov 2025 (Thu) 33.39 33.39 33.29 33.29 0
19th Nov 2025 (Wed) 33.39 33.43 33.17 33.29 5,061
18th Nov 2025 (Tue) 32.83 33.03 32.62 32.87 27,513
17th Nov 2025 (Mon) 33.83 33.83 33.25 33.39 8,306
14th Nov 2025 (Fri) 33.84 34.215 33.84 34.16 12,361
13th Nov 2025 (Thu) 34.535 34.56 34.095 34.13 15,137
12th Nov 2025 (Wed) 34.32 34.48 34.24 34.42 7,375
11th Nov 2025 (Tue) 34.61 34.68 34.56 34.56 26,910
10th Nov 2025 (Mon) 34.35 34.43 34.16 34.44 7,585
7th Nov 2025 (Fri) 33.61 33.80 33.50 33.84 4,127
6th Nov 2025 (Thu) 34.02 34.05 33.86 33.95 10,752
5th Nov 2025 (Wed) 33.45 33.52 33.38 33.51 5,534
4th Nov 2025 (Tue) 33.75 33.78 33.75 33.78 0
3rd Nov 2025 (Mon) 33.75 33.84 33.68 33.78 4,744
31st Oct 2025 (Fri) 33.90 33.90 33.57 33.71 11,978
30th Oct 2025 (Thu) 34.29 34.42 34.19 34.22 11,421
29th Oct 2025 (Wed) 34.64 34.85 34.41 34.53 17,276
28th Oct 2025 (Tue) 34.69 35.04 34.69 34.85 14,920
27th Oct 2025 (Mon) 34.24 34.29 34.06 34.20 9,495
24th Oct 2025 (Fri) 34.02 34.04 33.85 33.91 3,914
23rd Oct 2025 (Thu) 34.06 34.165 34.04 34.17 14,013
22nd Oct 2025 (Wed) 33.66 33.915 33.66 33.83 22,607
21st Oct 2025 (Tue) 33.20 33.35 33.12 33.10 11,342
20th Oct 2025 (Mon) 33.235 33.52 33.235 33.49 17,279
17th Oct 2025 (Fri) 32.77 32.94 32.71 32.92 14,240
16th Oct 2025 (Thu) 32.85 33.00 32.79 32.83 20,295
15th Oct 2025 (Wed) 32.76 32.98 32.75 32.90 6,379
14th Oct 2025 (Tue) 31.92 32.26 31.90 32.22 5,191
13th Oct 2025 (Mon) 32.14 32.50 32.14 32.41 223,652
FTSE 100 Latest
Value9,649.03
Change-54.13