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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	29.83	30.36	30.36	30.36	29.71	10,148
November 24, 2025	29.85	29.65	29.65	29.86	29.38	11,354
November 21, 2025	29.36	29.53	29.53	29.66	29.18	15,926
November 20, 2025	30.32	29.93	29.93	30.37	29.75	5,311
November 19, 2025	29.69	30.05	30.05	30.24	29.55	5,453
November 18, 2025	29.89	29.57	29.57	29.96	29.4	14,750
November 17, 2025	30.85	30.2	30.2	30.94	30.17	5,934
November 14, 2025	30.5	30.7	30.7	30.78	30.27	9,670
November 13, 2025	31.18	30.97	30.97	31.44	30.96	18,996
November 12, 2025	31.18	30.84	30.84	31.19	30.75	7,767
November 11, 2025	30.8	31.11	31.11	31.22	30.32	4,925
November 10, 2025	30.74	30.71	30.71	31.13	30.53	5,971
November 07, 2025	30.61	30.2	30.2	30.71	30.06	10,955
November 06, 2025	30.21	30.45	30.45	30.83	30.18	15,897
November 05, 2025	29.84	29.93	29.93	30.07	29.77	6,464
November 04, 2025	30.04	29.98	29.98	30.14	29.77	6,467
November 03, 2025	30.52	30.3	30.3	30.74	30.23	4,940
October 31, 2025	31.06	30.35	30.35	31.06	30.13	8,485
October 30, 2025	31.44	30.76	30.76	31.44	30.65	8,383
October 29, 2025	31.32	31.1	31.1	31.32	30.78	6,753
October 28, 2025	30.59	31.2	31.2	31.29	30.56	7,791
October 27, 2025	30.99	30.53	30.53	30.99	30.4	11,193
October 24, 2025	30.81	30.35	30.35	30.81	30.32	9,505
October 23, 2025	30.24	30.53	30.53	30.56	30.08	16,281
October 22, 2025	29.7	30.19	30.19	30.28	29.63	16,418
October 21, 2025	29.76	29.73	29.73	29.97	29.6	10,618
October 20, 2025	29.8	29.93	29.93	29.95	29.55	28,201

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