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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	25.05	25.38	25.38	25.45	24.97	29,863
October 14, 2025	24.88	24.82	24.82	24.89	24.55	34,626
October 13, 2025	24.87	25.19	25.19	25.2	24.83	56,011
October 10, 2025	25.15	24.83	24.83	25.25	24.82	38,250
October 09, 2025	25.29	25.13	25.13	25.37	25.1	37,344
October 08, 2025	25.03	25.17	25.17	25.32	24.92	32,417
October 07, 2025	24.89	25.02	25.02	25.18	24.67	47,451
October 06, 2025	24.91	24.81	24.81	25.12	24.75	58,486
October 03, 2025	25.06	24.96	24.96	25.18	24.85	36,835
October 02, 2025	24.91	24.99	24.99	25.26	24.87	43,250
October 01, 2025	24.41	24.83	24.83	24.89	24.38	36,857
September 30, 2025	24.48	24.57	24.57	24.61	24.29	28,702
September 29, 2025	24.65	24.53	24.53	24.67	24.45	134,289
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

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