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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.9	25.91	25.91	25.91	25.81	36,226
August 14, 2025	26.09	25.86	25.86	26.09	25.57	65,552
August 13, 2025	26.55	26.36	26.36	26.55	26	56,591
August 12, 2025	26.18	26.26	26.26	26.26	25.92	45,988
August 11, 2025	26.43	26.06	26.06	26.43	25.95	122,350
August 08, 2025	25.98	26.37	26.37	26.37	25.71	105,803
August 07, 2025	25.3	26.02	26.02	26.09	25.23	48,215
August 06, 2025	24.83	25.31	25.31	25.33	24.75	62,237
August 05, 2025	25.04	24.71	24.71	25.06	24.62	28,062
August 04, 2025	24.64	24.97	24.97	24.97	24.52	204,309
August 01, 2025	24.99	24.64	24.64	24.99	24.45	49,189
July 31, 2025	25.51	25.17	25.17	25.55	25.12	33,248
July 30, 2025	25.09	25.46	25.46	25.49	25.09	23,635
July 29, 2025	24.95	25.23	25.23	25.23	24.85	49,705
July 28, 2025	25.63	24.9	24.9	25.64	24.85	99,479
July 25, 2025	25.36	25.47	25.47	25.49	25.2	35,038
July 24, 2025	25.39	25.52	25.52	25.52	25.24	33,135
July 23, 2025	25.33	25.25	25.25	25.47	25.14	31,981
July 22, 2025	25.24	25.11	25.11	25.27	24.98	30,039
July 21, 2025	25.6	25.45	25.45	25.6	25.21	37,016
July 18, 2025	25.2	25.57	25.57	25.57	25.2	82,607
July 17, 2025	24.62	24.97	24.97	24.97	24.51	27,253
July 16, 2025	24.59	24.45	24.45	24.63	24.4	42,450
July 15, 2025	24.84	24.54	24.54	24.95	24.49	77,453
July 14, 2025	24.43	24.75	24.75	24.75	24.36	40,441
July 11, 2025	24.48	24.42	24.42	24.51	24.28	40,578
July 10, 2025	24.92	24.44	24.44	24.96	24.38	40,332
July 09, 2025	24.91	24.9	24.9	24.97	24.68	47,480
July 08, 2025	24.74	24.79	24.79	24.81	24.66	77,098
July 07, 2025	24.5	24.57	24.57	24.6	24.39	30,705
July 04, 2025	24.74	24.69	24.69	24.76	24.35	31,482
July 03, 2025	24.55	24.85	24.85	24.87	24.48	23,036
July 02, 2025	24.18	24.29	24.29	24.37	24.15	19,413
July 01, 2025	24.41	24.17	24.17	24.55	24.14	35,565
June 30, 2025	24.38	24.39	24.39	24.54	24.2	37,893
June 27, 2025	24.16	24.14	24.14	24.16	23.96	22,543
June 26, 2025	23.71	24.04	24.04	24.1	23.61	74,340
June 25, 2025	23.5	23.43	23.43	23.57	23.4	21,390
June 24, 2025	23.19	23.53	23.53	23.58	23.15	40,249
June 23, 2025	23.04	22.78	22.78	23.07	22.72	31,245
June 20, 2025	23.04	23.23	23.23	23.25	23.04	26,058
June 19, 2025	22.91	22.8	22.8	22.91	22.77	5,265
June 18, 2025	23.09	23.1	23.1	23.21	22.88	18,133
June 17, 2025	23.01	23.15	23.15	23.2	22.72	14,325
June 16, 2025	22.97	23.05	23.05	23.3	22.97	21,066
June 13, 2025	23.04	23.02	23.02	23.21	22.89	24,859
June 12, 2025	23.58	23.61	23.61	23.82	23.18	30,858
June 11, 2025	23.67	23.76	23.76	23.79	23.45	31,023
June 10, 2025	23.27	23.81	23.81	23.98	23.25	44,147
June 09, 2025	23	23.25	23.25	23.25	22.83	15,763
June 06, 2025	22.92	22.8	22.8	22.92	22.44	42,278
June 05, 2025	23.42	23.19	23.19	23.57	23.07	23,333
June 04, 2025	23.25	23.51	23.51	23.53	23.24	39,852
June 03, 2025	23.48	23.31	23.31	23.5	22.89	32,526
June 02, 2025	23.08	23.56	23.56	23.59	23.02	62,637
May 30, 2025	23.81	23.76	23.76	23.82	23.44	33,295
May 29, 2025	24.5	23.92	23.92	24.5	23.84	38,836
May 28, 2025	23.98	24.29	24.29	24.3	23.98	32,502
May 27, 2025	23.95	23.94	23.94	24	23.66	30,813
May 26, 2025	23.43	23.85	23.85	23.89	23.43	38,942

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