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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,239	2,294.75	2,294.75	2,305.5	2,239	17,901
November 24, 2025	2,276.5	2,252.5	2,252.5	2,280	2,246.37	8,011
November 21, 2025	2,260	2,257.25	2,257.25	2,269	2,235.5	7,022
November 20, 2025	2,318.5	2,288.25	2,288.25	2,327.5	2,284	12,261
November 19, 2025	2,256	2,292.5	2,292.5	2,307.44	2,248.5	11,744
November 18, 2025	2,271	2,250	2,250	2,276	2,233.75	31,419
November 17, 2025	2,338.45	2,295	2,295	2,341	2,292.5	13,224
November 14, 2025	2,328.5	2,337.5	2,337.5	2,337.5	2,305.1	24,310
November 13, 2025	2,361	2,346.75	2,346.75	2,389.5	2,346	12,677
November 12, 2025	2,360.5	2,341.5	2,341.5	2,379	2,341.5	17,489
November 11, 2025	2,347	2,361.5	2,361.5	2,378.5	2,342.5	8,349
November 10, 2025	2,332	2,327.5	2,327.5	2,365	2,319	8,332
November 07, 2025	2,329	2,293	2,293	2,331.5	2,287	11,582
November 06, 2025	2,312.5	2,321	2,321	2,350.5	2,308.5	6,815
November 05, 2025	2,290	2,292.5	2,292.5	2,308	2,285.5	12,102
November 04, 2025	2,286	2,291.5	2,291.5	2,300	2,282.5	16,275
November 03, 2025	2,313	2,303	2,303	2,325	2,299.5	10,513
October 31, 2025	2,341.5	2,296.5	2,296.5	2,353	2,293.52	18,136
October 30, 2025	2,351	2,339.75	2,339.75	2,374.5	2,333	7,374
October 29, 2025	2,363.5	2,350.75	2,350.75	2,366	2,329.5	15,085
October 28, 2025	2,291.5	2,349.25	2,349.25	2,355.5	2,287	24,399
October 27, 2025	2,299.91	2,290.25	2,290.25	2,307	2,278.5	21,988
October 24, 2025	2,302.5	2,282.25	2,282.25	2,302.5	2,278.5	9,949
October 23, 2025	2,262.5	2,291.5	2,291.5	2,292.5	2,245.5	15,594
October 22, 2025	2,229.5	2,259.25	2,259.25	2,269.89	2,222	27,696
October 21, 2025	2,221.5	2,214.5	2,214.5	2,235	2,211	13,886

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