iShares V PLC - iShares MSCI Poland UCITS ETF - IPOL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.07	28.72	28.72	28.72	28.07	18,259
September 25, 2025	28.81	28.2	28.2	28.81	28.2	10,304
September 24, 2025	28.69	28.59	28.59	28.84	28.35	24,065
September 23, 2025	28.64	28.67	28.67	28.88	28.59	10,941
September 22, 2025	28.28	28.48	28.48	28.49	28.13	14,605
September 19, 2025	28.59	28.36	28.36	28.64	28.35	14,364
September 18, 2025	28.7	28.62	28.62	28.94	28.51	10,259
September 17, 2025	29.06	28.82	28.82	29.06	28.68	14,026
September 16, 2025	29.4	28.85	28.85	29.56	28.85	15,955
September 15, 2025	28.97	29.24	29.24	29.24	28.9	44,584
September 12, 2025	29.15	28.77	28.77	29.21	28.74	22,251
September 11, 2025	28.43	29.02	29.02	29.08	28.36	17,305
September 10, 2025	28.57	28.42	28.42	28.63	27.9	24,591
September 09, 2025	29.23	28.84	28.84	29.28	28.74	11,409
September 08, 2025	28.65	29.25	29.25	29.28	28.65	14,777
September 05, 2025	28.91	28.59	28.59	29.15	28.56	17,629
September 04, 2025	28.09	28.67	28.67	28.67	27.84	13,387
September 03, 2025	28.01	28.18	28.18	28.4	27.83	14,793
September 02, 2025	27.81	27.91	27.91	28.1	27.39	150,235
September 01, 2025	28.23	28.01	28.01	28.67	27.79	39,765
August 29, 2025	28.65	28.22	28.22	28.65	28.12	17,811
August 28, 2025	29.02	28.54	28.54	29.05	28.53	16,215
August 27, 2025	29.26	28.72	28.72	29.48	28.58	29,429
August 26, 2025	29.15	29.4	29.4	29.58	28.83	16,220
August 22, 2025	30.03	29.4	29.4	30.03	28.95	96,690
August 21, 2025	30.51	30.68	30.68	30.73	30.2	9,247
August 20, 2025	30.69	30.45	30.45	30.91	30.1	19,991
August 19, 2025	30.35	30.61	30.61	30.75	30.23	16,581
August 18, 2025	30	30.33	30.33	30.33	29.85	19,778
August 15, 2025	30.2	30.32	30.32	30.35	30.14	8,593
August 14, 2025	30.57	29.93	29.93	30.76	29.86	56,588
August 13, 2025	30.73	30.81	30.81	31.02	30.48	16,774
August 12, 2025	30.32	30.59	30.59	30.59	30.07	25,294
August 11, 2025	30.9	30.14	30.14	30.9	30.09	17,955
August 08, 2025	30.43	30.7	30.7	30.73	29.93	22,240
August 07, 2025	29.59	30.31	30.31	30.43	29.51	76,874
August 06, 2025	28.55	29.43	29.43	29.45	28.48	24,219
August 05, 2025	28.72	28.56	28.56	28.95	28.46	22,485
August 04, 2025	28.58	28.79	28.79	28.79	28.34	37,232
August 01, 2025	28.47	28.44	28.44	28.62	28.03	27,335
July 31, 2025	29.22	28.76	28.76	29.27	28.71	14,548
July 30, 2025	29.15	29.22	29.22	29.35	28.96	10,067
July 29, 2025	28.78	28.95	28.95	29.18	28.65	19,662
July 28, 2025	30.04	28.91	28.91	30.2	28.9	14,739
July 25, 2025	29.77	29.88	29.88	29.91	29.62	12,283
July 24, 2025	29.71	30.01	30.01	30.32	29.69	33,533
July 23, 2025	29.79	29.65	29.65	29.85	29.48	13,069
July 22, 2025	29.54	29.46	29.46	29.58	29.2	10,982
July 21, 2025	29.8	29.64	29.64	30	29.39	20,642
July 18, 2025	29.24	29.67	29.67	29.77	29.24	13,967
July 17, 2025	28.63	28.92	28.92	28.94	28.39	11,034
July 16, 2025	28.55	28.68	28.68	28.68	28.34	18,059
July 15, 2025	28.93	28.48	28.48	29.15	28.48	19,417
July 14, 2025	28.36	28.89	28.89	28.91	28.3	32,952
July 11, 2025	28.57	28.56	28.56	28.64	28.38	12,897
July 10, 2025	29.25	28.52	28.52	29.3	28.44	9,215
July 09, 2025	29.22	29.13	29.13	29.22	28.88	10,307
July 08, 2025	28.9	28.99	28.99	29.17	28.89	35,871
July 07, 2025	28.96	28.78	28.78	28.96	28.6	8,409
July 04, 2025	29.18	28.94	28.94	29.18	28.71	66,637

iShares V PLC - iShares MSCI Poland UCITS ETF (IPOL.L) LSE