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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.51	25.69	25.69	25.78	25.36	34,320
November 20, 2025	26.32	25.92	25.92	26.37	25.92	28,767
November 19, 2025	25.65	26.04	26.04	26.2	25.48	32,685
November 18, 2025	25.77	25.56	25.56	25.85	25.35	49,441
November 17, 2025	26.53	26.06	26.06	26.57	26.04	34,778
November 14, 2025	26.28	26.46	26.46	26.47	26.07	33,328
November 13, 2025	26.81	26.62	26.62	27.04	26.57	26,878
November 12, 2025	26.87	26.42	26.42	26.95	26.42	43,315
November 11, 2025	26.64	26.83	26.83	26.9	26.64	29,419
November 10, 2025	26.48	26.6	26.6	26.73	26.37	26,817
November 07, 2025	26.42	26.05	26.05	26.42	25.96	26,380
November 06, 2025	26.23	26.38	26.38	26.74	26.22	28,231
November 05, 2025	25.99	26.09	26.09	26.21	25.92	27,106
November 04, 2025	26.09	26.11	26.11	26.14	25.95	33,697
November 03, 2025	26.42	26.3	26.3	26.47	26.23	37,665
October 31, 2025	26.6	26.29	26.29	26.61	26.14	70,750
October 30, 2025	26.7	26.55	26.55	26.75	26.46	58,222
October 29, 2025	26.81	26.69	26.69	26.93	26.45	35,780
October 28, 2025	26.29	26.77	26.77	26.83	26.22	37,899
October 27, 2025	26.38	26.26	26.26	26.43	26.1	38,929
October 24, 2025	26.33	26.09	26.09	26.44	26.04	28,361
October 23, 2025	26.16	26.3	26.3	26.32	25.92	35,757
October 22, 2025	25.61	26.02	26.02	26.11	25.5	27,827
October 21, 2025	25.72	25.56	25.56	25.76	25.43	30,486
October 20, 2025	25.39	25.64	25.64	25.69	25.36	47,065
October 17, 2025	25.03	25.08	25.08	25.18	24.6	43,711
October 16, 2025	25.37	25.29	25.29	25.39	25.14	25,209

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