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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.92	35.05	35.05	35.16	34.69	109,863
February 19, 2026	35.03	34.88	34.88	35.34	34.62	64,506
February 18, 2026	34.85	35.22	35.22	35.24	34.83	10,608
February 17, 2026	34.83	34.71	34.71	34.85	34.32	23,833
February 16, 2026	35.14	35.13	35.13	35.28	35.06	26,590
February 13, 2026	35.44	35.16	35.16	35.53	34.92	21,439
February 12, 2026	35.96	35.3	35.3	36.05	35.3	37,016
February 11, 2026	35.77	35.96	35.96	35.96	35.45	148,736
February 10, 2026	36.16	35.62	35.62	36.16	35.59	34,291
February 09, 2026	35.81	36.08	36.08	36.22	35.5	29,058
February 06, 2026	35.02	35.44	35.44	35.48	34.95	23,194
February 05, 2026	35.9	35.15	35.15	36.02	34.94	35,724
February 04, 2026	36	36.04	36.04	36.24	35.92	22,864
February 03, 2026	35.44	35.92	35.92	35.96	35.34	19,925
February 02, 2026	34.85	35.09	35.09	35.21	34.22	67,129
January 30, 2026	35.7	35.26	35.26	36.01	35.24	57,948
January 29, 2026	36.16	35.89	35.89	36.72	35.62	50,637
January 28, 2026	36.1	35.85	35.85	36.17	35.76	33,455
January 27, 2026	35.27	35.8	35.8	35.97	35.13	51,323
January 26, 2026	34.56	35.25	35.25	35.36	34.53	42,639
January 23, 2026	34.63	34.25	34.25	34.71	34.24	68,365
January 22, 2026	33.87	34.83	34.83	34.88	33.81	20,190
January 21, 2026	33.7	33.8	33.8	33.81	33.28	27,974
January 20, 2026	33.6	33.73	33.73	33.78	33.22	19,313
January 19, 2026	33.44	33.48	33.48	33.67	33.3	16,281
January 16, 2026	34.22	33.62	33.62	34.22	33.45	9,223
January 15, 2026	33.84	33.9	33.9	33.96	33.51	9,668
January 14, 2026	34.15	33.66	33.66	34.15	33.26	19,713
January 13, 2026	34.12	33.74	33.74	34.24	33.63	27,177
January 12, 2026	33.5	33.99	33.99	34.1	33.5	20,040
January 09, 2026	33.38	33.66	33.66	33.73	33	26,229
January 08, 2026	34.08	33.32	33.32	34.08	33.16	19,929
January 07, 2026	33.92	34.28	34.28	34.36	33.9	73,966
January 06, 2026	34.05	34.12	34.12	34.24	33.74	107,835
January 05, 2026	34.4	33.95	33.95	34.4	33.49	22,068
January 02, 2026	33.1	33.88	33.88	33.99	33.09	62,882
December 31, 2025	33.38	32.96	32.96	33.38	32.83	4,339
December 30, 2025	32.87	33.42	33.42	33.42	32.77	27,111
December 29, 2025	33.06	32.81	32.81	33.06	32.67	17,862
December 24, 2025	32.87	32.95	32.95	33	32.85	298
December 23, 2025	33.23	32.8	32.8	33.69	32.65	14,850
December 22, 2025	32.85	32.97	32.97	33.1	32.71	6,625
December 19, 2025	32.54	32.72	32.72	32.78	32.31	45,253
December 18, 2025	32.22	32.39	32.39	32.51	31.99	6,068
December 17, 2025	32.35	32.15	32.15	32.35	32	7,308
December 16, 2025	32.3	32.24	32.24	32.67	32.15	46,684
December 15, 2025	31.91	32.61	32.61	32.61	31.79	57,440
December 12, 2025	31.76	31.54	31.54	32.02	31.54	14,175
December 11, 2025	31.08	31.63	31.63	31.76	30.97	2,937
December 10, 2025	30.85	30.97	30.97	31.01	30.67	8,978
December 09, 2025	30.71	30.97	30.97	31.44	30.11	16,961
December 08, 2025	30.15	30.12	30.12	30.37	30.03	8,076
December 05, 2025	30.5	30.13	30.13	30.73	30.1	2,713
December 04, 2025	30.31	30.29	30.29	30.46	30.16	6,359
December 03, 2025	30.41	30.16	30.16	30.57	30.08	10,142
December 02, 2025	30.54	30.12	30.12	30.55	30.08	14,472
December 01, 2025	30.52	30.78	30.78	30.89	30.46	11,392
November 28, 2025	30.68	30.62	30.62	30.69	30.22	5,510
November 27, 2025	30.68	30.52	30.52	30.7	30.46	15,352
November 26, 2025	30.55	30.73	30.73	30.79	30.21	6,728

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