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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2,204	2,228.5	2,228.5	2,229.5	2,198.5	11,871
October 17, 2025	2,173	2,183	2,183	2,191.5	2,143.4	15,401
October 16, 2025	2,210.84	2,199	2,199	2,212.5	2,186.5	12,191
October 15, 2025	2,178	2,206.5	2,206.5	2,209.5	2,176.26	10,254
October 14, 2025	2,167	2,163	2,163	2,167.5	2,140.5	17,212
October 13, 2025	2,167.5	2,186	2,186	2,191	2,162	15,939
October 10, 2025	2,186	2,158	2,158	2,198.5	2,156.5	17,486
October 09, 2025	2,191	2,185.75	2,185.75	2,202	2,177.5	28,599
October 08, 2025	2,169	2,182.5	2,182.5	2,193	2,160.5	19,128
October 07, 2025	2,159.5	2,173	2,173	2,187.5	2,146	18,900
October 06, 2025	2,171	2,150	2,150	2,186	2,149	31,617
October 03, 2025	2,190	2,175	2,175	2,195	2,168.5	13,833
October 02, 2025	2,164.5	2,177.5	2,177.5	2,202.22	2,161	12,250
October 01, 2025	2,129	2,163.5	2,163.5	2,163.5	2,125	25,540
September 30, 2025	2,142	2,143	2,143	2,146.5	2,125	7,729
September 29, 2025	2,153.5	2,141.5	2,141.5	2,160	2,134.51	14,866
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

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