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 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
July 03, 2025	28.78	29.28	29.28	29.28	28.73	45,148
July 02, 2025	28.55	28.57	28.57	28.68	28.44	22,722
July 01, 2025	28.69	28.49	28.49	28.98	28.44	13,731
June 30, 2025	28.53	28.67	28.67	28.77	28.39	30,425
June 27, 2025	28.26	28.33	28.33	28.33	28.09	49,700
June 26, 2025	27.54	28.12	28.12	28.5	27.54	33,060
June 25, 2025	27.36	27.25	27.25	27.36	27.15	33,656
June 24, 2025	27	27.37	27.37	27.44	26.82	57,382
June 23, 2025	26.48	26.33	26.33	26.68	26.03	66,233
June 20, 2025	26.62	26.72	26.72	26.76	26.48	8,602
June 19, 2025	26.25	26.09	26.09	26.28	26.09	4,153
June 18, 2025	26.74	26.53	26.53	26.75	26.3	356,032
June 17, 2025	26.8	26.63	26.63	26.8	26.25	11,010
June 16, 2025	26.84	26.69	26.69	26.98	26.68	44,749
June 13, 2025	26.58	26.58	26.58	26.79	26.31	10,392

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