iShares V PLC - iShares MSCI Poland UCITS ETF - IBCJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.7	29.72	29.72	29.81	29.5	68,455
February 19, 2026	29.86	29.83	29.83	29.95	29.48	52,276
February 18, 2026	29.48	29.89	29.89	29.89	29.44	45,053
February 17, 2026	29.41	29.31	29.31	29.42	29.04	45,834
February 16, 2026	29.76	29.74	29.74	29.76	29.58	65,756
February 13, 2026	29.85	29.78	29.78	29.94	29.44	59,519
February 12, 2026	30.32	29.91	29.91	30.35	29.87	42,624
February 11, 2026	30.04	30.28	30.28	30.28	29.75	132,933
February 10, 2026	30.29	30	30	30.37	29.94	76,442
February 09, 2026	30.27	30.5	30.5	30.5	29.93	71,627
February 06, 2026	29.83	30.16	30.16	30.16	29.65	71,921
February 05, 2026	30.37	29.93	29.93	30.53	29.65	82,954
February 04, 2026	30.48	30.51	30.51	30.7	30.4	83,049
February 03, 2026	29.98	30.56	30.56	30.56	29.94	150,863
February 02, 2026	29.16	29.73	29.73	29.79	29.01	111,328
January 30, 2026	29.96	29.79	29.79	30.14	29.59	69,533
January 29, 2026	30.3	30.06	30.06	30.7	29.9	110,590
January 28, 2026	30.05	30.18	30.18	30.19	29.85	143,230
January 27, 2026	29.58	29.99	29.99	30.13	29.58	134,535
January 26, 2026	29.26	29.73	29.73	29.79	29.18	86,973
January 23, 2026	29.53	29.13	29.13	29.53	29.13	75,409
January 22, 2026	29.07	29.66	29.66	29.7	29.01	96,256
January 21, 2026	28.75	28.84	28.84	28.88	28.35	45,180
January 20, 2026	28.66	28.89	28.89	28.89	28.33	61,897
January 19, 2026	28.7	28.92	28.92	28.96	28.6	71,015
January 16, 2026	29.1	29.09	29.09	29.25	28.86	31,583
January 15, 2026	28.98	29.2	29.2	29.25	28.9	40,089
January 14, 2026	29	28.97	28.97	29.05	28.55	84,955
January 13, 2026	29.14	29.17	29.17	29.25	28.87	67,025
January 12, 2026	28.98	29.38	29.38	29.38	28.88	88,125
January 09, 2026	28.68	29.13	29.13	29.13	28.35	74,572
January 08, 2026	29.08	28.74	28.74	29.08	28.41	93,694
January 07, 2026	29.12	29.4	29.4	29.42	29	103,566
January 06, 2026	29.01	29.18	29.18	29.35	28.82	126,587
January 05, 2026	29.07	28.96	28.96	29.1	28.7	150,285
January 02, 2026	28.49	28.94	28.94	28.99	28.31	153,760
December 30, 2025	28.02	28.1	28.1	28.24	27.95	63,330
December 29, 2025	28.07	28	28	28.07	27.74	74,500
December 23, 2025	28.18	27.94	27.94	28.18	27.7	58,170
December 22, 2025	28	28.11	28.11	28.13	27.94	58,600
December 19, 2025	27.6	28.06	28.06	28.06	27.6	39,975
December 18, 2025	27.49	27.67	27.67	27.7	27.25	28,140
December 17, 2025	27.47	27.42	27.42	27.55	27.31	73,320
December 16, 2025	27.52	27.51	27.51	27.56	27.36	63,722
December 15, 2025	27.21	27.75	27.75	27.75	27.04	51,839
December 12, 2025	27.1	27.04	27.04	27.28	27	46,833
December 11, 2025	26.57	27.08	27.08	27.08	26.5	29,147
December 10, 2025	26.48	26.73	26.73	26.73	26.36	33,578
December 09, 2025	26	26.49	26.49	26.51	25.85	70,963
December 08, 2025	26.06	25.92	25.92	26.09	25.87	60,470
December 05, 2025	26.11	25.83	25.83	26.14	25.83	34,511
December 04, 2025	26.08	25.98	25.98	26.08	25.83	34,451
December 03, 2025	26.1	25.88	25.88	26.19	25.82	25,492
December 02, 2025	26.22	25.92	25.92	26.3	25.89	59,360
December 01, 2025	26.38	26.5	26.5	26.59	26.33	46,901
November 28, 2025	26.29	26.42	26.42	26.45	26.13	23,765
November 27, 2025	26.39	26.3	26.3	26.47	26.26	40,121
November 26, 2025	26.29	26.55	26.55	26.55	26.07	58,504
November 25, 2025	25.98	26.19	26.19	26.26	25.73	80,319
November 24, 2025	25.91	25.66	25.66	25.91	25.49	49,642

iShares V PLC - iShares MSCI Poland UCITS ETF (IBCJ.DE) XETRA