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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,219	2,239.5	2,239.5	2,242.5	2,205	20,279
August 15, 2025	2,227.43	2,233.75	2,233.75	2,236	2,222.5	12,778
August 14, 2025	2,252.5	2,211	2,211	2,263	2,202.5	64,552
August 13, 2025	2,276.5	2,270.75	2,270.75	2,297	2,246.5	23,410
August 12, 2025	2,257	2,263.75	2,263.75	2,268.5	2,236.5	24,096
August 11, 2025	2,276	2,249	2,249	2,286.5	2,244	35,429
August 08, 2025	2,247	2,280.75	2,280.75	2,282	2,229.5	22,643
August 07, 2025	2,211.5	2,243.5	2,243.5	2,276	2,206.06	32,065
August 06, 2025	2,151.5	2,206.75	2,206.75	2,207	2,150.5	39,740
August 05, 2025	2,171.5	2,147.75	2,147.75	2,178.5	2,140	28,689
August 04, 2025	2,151	2,163.5	2,163.5	2,164	2,134.03	22,958
August 01, 2025	2,159	2,147	2,147	2,164	2,129.38	15,922
July 31, 2025	2,198	2,175.25	2,175.25	2,205	2,171	40,767
July 30, 2025	2,172.5	2,200.5	2,200.5	2,202	2,169	13,863
July 29, 2025	2,156.96	2,171.25	2,171.25	2,184.5	2,150.5	34,025
July 28, 2025	2,243.5	2,155.75	2,155.75	2,243.5	2,153.5	18,253
July 25, 2025	2,204.5	2,226.5	2,226.5	2,226.5	2,194	14,518
July 24, 2025	2,194.44	2,213.5	2,213.5	2,230.5	2,187.27	9,089
July 23, 2025	2,202	2,182.5	2,182.5	2,206	2,173.74	12,406
July 22, 2025	2,194.5	2,180.5	2,180.5	2,194.5	2,167	13,175
July 21, 2025	2,214.5	2,192.5	2,192.5	2,236	2,181.5	33,560
July 18, 2025	2,174.5	2,206	2,206	2,214.5	2,174.5	15,140
July 17, 2025	2,137	2,157.5	2,157.5	2,159	2,116.5	6,790
July 16, 2025	2,126.42	2,122	2,122	2,138.5	2,115	9,453
July 15, 2025	2,154	2,126.5	2,126.5	2,164.96	2,125.5	21,341
July 14, 2025	2,107	2,147	2,147	2,149	2,103.5	37,081
July 11, 2025	2,102	2,114.5	2,114.5	2,120.5	2,096.5	9,386
July 10, 2025	2,152.5	2,103.75	2,103.75	2,152.5	2,102	21,302
July 09, 2025	2,148	2,143.5	2,143.5	2,152	2,126.5	19,812
July 08, 2025	2,128	2,137.5	2,137.5	2,142.41	2,125.5	26,539
July 07, 2025	2,121.5	2,105	2,105	2,126	2,095.25	13,201
July 04, 2025	2,128.5	2,121.75	2,121.75	2,130	2,098.5	9,610
July 03, 2025	2,114	2,140.25	2,140.25	2,142.7	2,103.5	10,872
July 02, 2025	2,079	2,098.25	2,098.25	2,107.5	2,071	15,299
July 01, 2025	2,091	2,077.5	2,077.5	2,104.1	2,072.5	14,187
June 30, 2025	2,078.5	2,091.75	2,091.75	2,101	2,071	8,799
June 27, 2025	2,054	2,054	2,054	2,063.5	2,042.5	11,639
June 26, 2025	2,014	2,045.5	2,045.5	2,051	2,010.5	16,240
June 25, 2025	2,007	2,000.35	2,000.35	2,007	1,995	5,254
June 24, 2025	1,987.8	2,008.75	2,008.75	2,008.75	1,978.4	23,718
June 23, 2025	1,978.8	1,947.5	1,947.5	1,979	1,944.2	23,524
June 20, 2025	1,971.53	1,983.5	1,983.5	1,986.2	1,965.7	27,591
June 19, 2025	1,954.44	1,944	1,944	1,960.6	1,944	7,154
June 18, 2025	1,982.2	1,968.9	1,968.9	1,986.4	1,956.4	18,408
June 17, 2025	1,951.2	1,973.6	1,973.6	1,980.4	1,934.8	28,017
June 16, 2025	1,976.8	1,962.3	1,962.3	1,985.6	1,954.2	26,807
June 13, 2025	1,962.12	1,955.4	1,955.4	1,976	1,944.53	19,560
June 12, 2025	1,999.4	1,989.8	1,989.8	2,022	1,978	24,356
June 11, 2025	2,011	2,012.5	2,012.5	2,034	1,986.57	7,480
June 10, 2025	1,965	2,012.5	2,012.5	2,027.5	1,962	20,971
June 09, 2025	1,930.6	1,957.6	1,957.6	1,960.58	1,923.58	20,007
June 06, 2025	1,941.6	1,921.7	1,921.7	1,941.6	1,893.4	26,219
June 05, 2025	1,974	1,952.2	1,952.2	1,981.97	1,948.08	33,132
June 04, 2025	1,958.04	1,978	1,978	1,981.85	1,956.2	60,544
June 03, 2025	1,983.4	1,955.4	1,955.4	1,987.2	1,935.47	65,262
June 02, 2025	1,954.8	1,985	1,985	1,991.96	1,926.6	154,357
May 30, 2025	2,001.5	1,999.75	1,999.75	2,004.5	1,970	27,444
May 29, 2025	2,049.43	2,014.25	2,014.25	2,053	2,008.5	21,450
May 28, 2025	2,013.5	2,037	2,037	2,039	2,009.5	6,989
May 27, 2025	2,000	2,009.75	2,009.75	2,012.5	1,980.86	30,382

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