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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,600	2,595	2,595	2,605	2,573	24,217
February 19, 2026	2,599.92	2,610.5	2,610.5	2,615	2,575.5	26,616
February 18, 2026	2,566	2,602	2,602	2,605	2,566	20,917
February 17, 2026	2,567	2,567	2,567	2,569	2,539	21,271
February 16, 2026	2,580	2,586	2,586	2,586	2,570.5	25,794
February 13, 2026	2,596.5	2,581	2,581	2,610	2,560	29,009
February 12, 2026	2,635.5	2,609	2,609	2,643.35	2,600.5	24,647
February 11, 2026	2,647	2,633.5	2,633.5	2,647	2,592.5	35,195
February 10, 2026	2,639.5	2,606	2,606	2,644.5	2,579	31,313
February 09, 2026	2,630.5	2,652	2,652	2,652	2,612.03	35,082
February 06, 2026	2,592	2,605	2,605	2,609.5	2,577	24,245
February 05, 2026	2,616	2,595.5	2,595.5	2,644	2,581.55	36,473
February 04, 2026	2,631.5	2,632	2,632	2,645	2,620	28,434
February 03, 2026	2,586.5	2,623	2,623	2,624	2,572.5	28,534
February 02, 2026	2,541.5	2,572	2,572	2,579	2,500.5	66,021
January 30, 2026	2,601.45	2,571.25	2,571.25	2,612.8	2,566.5	22,808
January 29, 2026	2,616	2,595.5	2,595.5	2,656	2,589.5	53,767
January 28, 2026	2,615.53	2,598.5	2,598.5	2,619.5	2,594.5	44,784
January 27, 2026	2,571.5	2,601.5	2,601.5	2,612.5	2,567	42,753
January 26, 2026	2,523.5	2,576.5	2,576.5	2,584.5	2,518.55	49,603
January 23, 2026	2,577.5	2,523.25	2,523.25	2,577.5	2,521.5	28,365
January 22, 2026	2,525.99	2,581	2,581	2,584.5	2,519	27,567
January 21, 2026	2,510.5	2,503.5	2,503.5	2,515.5	2,478.5	18,539
January 20, 2026	2,492	2,504.5	2,504.5	2,508.72	2,463.75	21,591
January 19, 2026	2,490	2,495.5	2,495.5	2,507.95	2,483.96	18,220
January 16, 2026	2,520	2,503.5	2,503.5	2,529.35	2,502.95	17,311
January 15, 2026	2,519.5	2,530.5	2,530.5	2,536.5	2,504.5	18,952
January 14, 2026	2,515.5	2,501	2,501	2,515.5	2,472.7	22,967
January 13, 2026	2,530	2,513.5	2,513.5	2,533.92	2,500	15,955
January 12, 2026	2,515	2,527.25	2,527.25	2,532.5	2,496.15	27,557
January 09, 2026	2,486	2,514.5	2,514.5	2,517	2,463.26	31,351
January 08, 2026	2,529	2,476.5	2,476.5	2,531	2,465	32,945
January 07, 2026	2,513	2,553	2,553	2,553	2,509.83	49,939
January 06, 2026	2,505	2,522.5	2,522.5	2,537.5	2,492.5	52,070
January 05, 2026	2,527	2,495.5	2,495.5	2,534.5	2,490.93	34,638
January 02, 2026	2,459	2,521	2,521	2,525	2,459	67,125
December 31, 2025	2,457	2,451.75	2,451.75	2,457	2,438	4,971
December 30, 2025	2,440	2,450	2,450	2,463	2,433.44	14,604
December 29, 2025	2,443	2,436	2,436	2,448	2,420.48	20,635
December 24, 2025	2,420.5	2,442.5	2,442.5	2,446.5	2,420.5	9,361
December 23, 2025	2,447.5	2,431.75	2,431.75	2,463	2,408	20,735
December 22, 2025	2,448.5	2,447	2,447	2,474.5	2,443	29,967
December 19, 2025	2,417	2,442.5	2,442.5	2,456	2,393	11,276
December 18, 2025	2,428	2,420	2,420	2,428	2,389	11,330
December 17, 2025	2,417	2,399	2,399	2,420.5	2,399	9,065
December 16, 2025	2,441.5	2,401.5	2,401.5	2,441.5	2,399	16,518
December 15, 2025	2,378	2,432.5	2,432.5	2,435	2,372.5	34,844
December 12, 2025	2,372	2,375.25	2,375.25	2,399	2,369.5	21,381
December 11, 2025	2,327.5	2,358	2,358	2,365	2,318.93	13,283
December 10, 2025	2,310	2,322.5	2,322.5	2,325.5	2,305.5	14,043
December 09, 2025	2,372	2,313.5	2,313.5	2,372	2,239.5	14,347
December 08, 2025	2,277	2,259	2,259	2,281.28	2,256	6,902
December 05, 2025	2,281.5	2,256.5	2,256.5	2,282.02	2,256.19	7,355
December 04, 2025	2,275	2,265.5	2,265.5	2,281	2,256.74	12,218
December 03, 2025	2,294	2,260.25	2,260.25	2,299	2,258	17,594
December 02, 2025	2,311.5	2,280.5	2,280.5	2,311.5	2,274.5	9,861
December 01, 2025	2,294.5	2,326.5	2,326.5	2,336.5	2,294.5	23,062
November 28, 2025	2,299.5	2,313.25	2,313.25	2,319.5	2,280.5	6,272
November 27, 2025	2,316.5	2,302.5	2,302.5	2,319.16	2,300.97	5,625
November 26, 2025	2,312	2,322.75	2,322.75	2,322.75	2,290.85	23,306

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