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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.19	24.54	24.54	24.6	24.13	21,802
September 25, 2025	24.5	24.2	24.2	24.5	24.15	22,015
September 24, 2025	24.3	24.51	24.51	24.56	24.09	22,350
September 23, 2025	24.31	24.31	24.31	24.45	24.28	21,473
September 22, 2025	24.1	24.18	24.18	24.22	23.91	38,753
September 19, 2025	24.33	24.13	24.13	24.33	24.11	41,903
September 18, 2025	24.29	24.34	24.34	24.45	24.22	36,556
September 17, 2025	24.46	24.33	24.33	24.5	24.25	31,512
September 16, 2025	24.87	24.41	24.41	24.87	24.41	34,080
September 15, 2025	24.75	24.89	24.89	24.89	24.63	65,778
September 12, 2025	24.9	24.57	24.57	24.93	24.52	50,072
September 11, 2025	24.36	24.76	24.76	24.79	24.28	28,864
September 10, 2025	24.37	24.27	24.27	24.43	23.85	135,213
September 09, 2025	24.83	24.57	24.57	24.83	24.48	39,610
September 08, 2025	24.61	24.92	24.92	24.95	24.6	41,641
September 05, 2025	24.65	24.45	24.45	24.83	24.3	102,939
September 04, 2025	23.99	24.57	24.57	24.59	23.92	66,582
September 03, 2025	24.05	24.12	24.12	24.36	23.95	103,200
September 02, 2025	23.97	23.91	23.91	24.05	23.49	71,784
September 01, 2025	24.21	23.95	23.95	24.45	23.74	71,527
August 29, 2025	24.48	24.11	24.11	24.5	24.05	50,507
August 28, 2025	24.81	24.5	24.5	24.92	24.47	39,164
August 27, 2025	25.34	24.79	24.79	25.38	24.62	95,063
August 26, 2025	25.11	25.25	25.25	25.35	24.83	54,846
August 25, 2025	25.11	25.22	25.22	25.32	25.06	119,582
August 22, 2025	25.57	25.03	25.03	25.59	24.87	136,689
August 21, 2025	26.11	26.56	26.56	26.56	25.99	47,770
August 20, 2025	26.04	26.13	26.13	26.29	25.85	72,978
August 19, 2025	26.2	26.21	26.21	26.36	25.9	57,322
August 18, 2025	25.76	26	26	26	25.53	42,191
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

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