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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,115	2,137.25	2,137.25	2,139.4	2,072.52	46,055
September 25, 2025	2,134.5	2,112.5	2,112.5	2,136.5	2,112.5	16,624
September 24, 2025	2,121	2,139.5	2,139.5	2,141.5	2,103.55	15,782
September 23, 2025	2,110.5	2,121.25	2,121.25	2,137	2,110.5	12,377
September 22, 2025	2,076	2,108.75	2,108.75	2,111	2,076	16,528
September 19, 2025	2,112	2,104	2,104	2,121.5	2,100.38	14,411
September 18, 2025	2,109.5	2,111	2,111	2,124.5	2,104	12,251
September 17, 2025	2,126	2,109	2,109	2,130	2,103.35	13,357
September 16, 2025	2,147.5	2,115.25	2,115.25	2,168.5	2,114	15,291
September 15, 2025	2,130.5	2,149.5	2,149.5	2,153.5	2,126.5	50,936
September 12, 2025	2,149.5	2,121	2,121	2,157.5	2,119	31,415
September 11, 2025	2,106	2,138	2,138	2,146	2,051.5	69,773
September 10, 2025	2,108.5	2,097.5	2,097.5	2,112	2,063.5	74,112
September 09, 2025	2,149	2,131.25	2,131.25	2,161	2,120	110,023
September 08, 2025	2,120	2,159.5	2,159.5	2,159.5	2,120	35,404
September 05, 2025	2,146.81	2,112	2,112	2,152.5	2,112	23,484
September 04, 2025	2,089.5	2,128.5	2,128.5	2,131.5	2,075.5	26,019
September 03, 2025	2,091.5	2,095.75	2,095.75	2,118	2,084.9	37,681
September 02, 2025	2,060.04	2,085.5	2,085.5	2,095	2,043	78,740
September 01, 2025	2,093.5	2,067	2,067	2,120	2,050.5	56,384
August 29, 2025	2,114.03	2,088.25	2,088.25	2,121.5	2,088.25	26,890
August 28, 2025	2,148.4	2,112.5	2,112.5	2,151	2,110.5	21,282
August 27, 2025	2,191	2,133.25	2,133.25	2,196.5	2,123.5	33,531
August 26, 2025	2,161.5	2,180.5	2,180.5	2,193.5	2,143.5	36,940
August 22, 2025	2,236	2,168.5	2,168.5	2,240	2,157.5	120,036
August 21, 2025	2,262.32	2,284.25	2,284.25	2,290	2,247	22,640
August 20, 2025	2,246.5	2,260.75	2,260.75	2,274.29	2,229.5	22,868
August 19, 2025	2,248.5	2,264.5	2,264.5	2,277.5	2,236.5	23,355
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

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