Ishares V Public Limited Company IShares MSCI Poland Ucits ETF USD (ACC)
(IPOL)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$24.45
|
$24.45
|
$22.50
|
$22.68
|
14,670
|
|
03/04/2025
|
$25.34
|
$25.42
|
$24.56
|
$24.56
|
27,809
|
|
02/04/2025
|
$25.04
|
$25.56
|
$24.68
|
$25.53
|
2,626
|
|
01/04/2025
|
$24.85
|
$25.35
|
$24.81
|
$25.24
|
5,548
|
|
31/03/2025
|
$25.06
|
$25.15
|
$24.49
|
$24.72
|
88,687
|
|
28/03/2025
|
$25.43
|
$25.52
|
$25.28
|
$25.34
|
1,733
|
|
27/03/2025
|
$25.37
|
$25.66
|
$25.18
|
$25.64
|
3,622
|
|
26/03/2025
|
$25.94
|
$26.00
|
$25.39
|
$25.47
|
9,089
|
|
25/03/2025
|
$25.73
|
$26.08
|
$25.51
|
$26.06
|
9,879
|
|
24/03/2025
|
$25.49
|
$25.69
|
$25.40
|
$25.63
|
6,294
|
|
21/03/2025
|
$25.50
|
$25.63
|
$24.98
|
$25.15
|
36,182
|
|
20/03/2025
|
$25.84
|
$25.90
|
$25.19
|
$25.48
|
30,243
|
|
19/03/2025
|
$25.84
|
$26.04
|
$25.74
|
$25.83
|
12,695
|
|
18/03/2025
|
$26.05
|
$26.47
|
$26.00
|
$26.24
|
7,830
|
|
17/03/2025
|
$25.68
|
$25.98
|
$25.58
|
$25.93
|
14,416
|
|
14/03/2025
|
$24.89
|
$25.68
|
$24.77
|
$25.60
|
9,892
|
|
13/03/2025
|
$24.30
|
$24.91
|
$24.30
|
$24.81
|
11,297
|
|
12/03/2025
|
$24.12
|
$24.36
|
$24.12
|
$24.35
|
12,205
|
|
11/03/2025
|
$24.07
|
$24.41
|
$23.80
|
$23.87
|
8,986
|
|
10/03/2025
|
$24.51
|
$24.74
|
$23.72
|
$23.82
|
14,694
|
|
07/03/2025
|
$24.33
|
$24.84
|
$24.32
|
$24.44
|
16,580
|
|
06/03/2025
|
$24.18
|
$24.60
|
$24.00
|
$24.60
|
21,760
|
|
05/03/2025
|
$23.52
|
$24.05
|
$23.26
|
$24.05
|
17,134
|
|
04/03/2025
|
$23.25
|
$23.25
|
$22.53
|
$22.53
|
18,044
|
|
03/03/2025
|
$23.08
|
$23.59
|
$22.67
|
$23.52
|
24,631
|
|
28/02/2025
|
$22.90
|
$23.27
|
$22.86
|
$23.14
|
14,861
|
|
27/02/2025
|
$23.65
|
$23.90
|
$23.18
|
$23.18
|
23,559
|
|
26/02/2025
|
$23.54
|
$23.87
|
$23.49
|
$23.86
|
31,992
|
|
25/02/2025
|
$22.99
|
$23.51
|
$22.96
|
$23.31
|
4,570
|
|
24/02/2025
|
$23.64
|
$23.66
|
$23.08
|
$23.17
|
8,693
|
|
21/02/2025
|
$23.70
|
$23.75
|
$23.58
|
$23.64
|
19,366
|
|
20/02/2025
|
$23.54
|
$23.72
|
$23.43
|
$23.57
|
14,291
|
|
19/02/2025
|
$24.28
|
$24.30
|
$23.43
|
$23.54
|
15,985
|
|
18/02/2025
|
$23.48
|
$24.15
|
$23.43
|
$24.12
|
137,625
|
|
17/02/2025
|
$23.21
|
$23.47
|
$23.01
|
$23.39
|
11,748
|
|
14/02/2025
|
$23.29
|
$23.42
|
$23.11
|
$23.19
|
20,751
|
|
13/02/2025
|
$23.19
|
$23.39
|
$23.00
|
$23.24
|
15,854
|
|
12/02/2025
|
$22.55
|
$22.93
|
$22.47
|
$22.78
|
20,617
|
|
11/02/2025
|
$22.02
|
$22.49
|
$21.96
|
$22.45
|
7,720
|
|
10/02/2025
|
$21.89
|
$22.16
|
$21.79
|
$22.08
|
7,879
|
|
07/02/2025
|
$21.77
|
$22.08
|
$21.72
|
$21.78
|
7,766
|
|
06/02/2025
|
$21.24
|
$21.78
|
$21.23
|
$21.17
|
10,491
|
|
05/02/2025
|
$21.23
|
$21.34
|
$21.01
|
$21.17
|
6,273
|
|
04/02/2025
|
$20.87
|
$21.23
|
$20.62
|
$20.79
|
36,610
|
|
03/02/2025
|
$20.55
|
$20.86
|
$20.55
|
$20.79
|
14,144
|
|
31/01/2025
|
$21.72
|
$21.72
|
$21.38
|
$21.40
|
46,905
|
|
30/01/2025
|
$21.44
|
$21.66
|
$21.34
|
$21.65
|
13,231
|
|
29/01/2025
|
$21.32
|
$21.39
|
$21.10
|
$21.16
|
9,980
|
|
28/01/2025
|
$21.07
|
$21.27
|
$21.06
|
$21.19
|
7,439
|
|
27/01/2025
|
$20.80
|
$21.15
|
$20.72
|
$21.12
|
4,479
|
|
24/01/2025
|
$20.99
|
$21.24
|
$20.98
|
$21.24
|
5,254
|
|
23/01/2025
|
$20.71
|
$20.86
|
$20.68
|
$20.83
|
23,020
|
|
22/01/2025
|
$20.45
|
$20.86
|
$20.42
|
$20.79
|
9,907
|
|
21/01/2025
|
$20.18
|
$20.46
|
$20.10
|
$20.46
|
10,367
|
|
20/01/2025
|
$20.13
|
$20.38
|
$19.91
|
$20.28
|
3,770
|
|
17/01/2025
|
$19.65
|
$19.96
|
$19.65
|
$19.94
|
658
|
|
16/01/2025
|
$19.80
|
$19.81
|
$19.55
|
$19.67
|
2,252
|
|
15/01/2025
|
$19.30
|
$19.73
|
$19.27
|
$19.67
|
633
|
|
14/01/2025
|
$19.12
|
$19.25
|
$19.07
|
$19.23
|
1,287
|
|
13/01/2025
|
$19.14
|
$19.16
|
$18.86
|
$18.91
|
10,991
|
|
10/01/2025
|
$19.33
|
$19.50
|
$19.21
|
$19.26
|
4,107
|
|
09/01/2025
|
$19.12
|
$19.35
|
$19.05
|
$19.33
|
2,529
|
|
08/01/2025
|
$19.43
|
$19.44
|
$19.08
|
$19.13
|
7,695
|
|
07/01/2025
|
$19.75
|
$19.81
|
$19.49
|
$19.56
|
3,714
|
|
06/01/2025
|
$19.32
|
$19.76
|
$19.28
|
$19.70
|
14,171
|
|
03/01/2025
|
$19.06
|
$19.26
|
$19.02
|
$19.15
|
3,419
|
|
02/01/2025
|
$19.03
|
$19.20
|
$18.85
|
$18.94
|
11,490
|
|
01/01/2025
|
$19.12
|
$19.12
|
$19.08
|
$19.08
|
11
|
|
31/12/2024
|
$19.12
|
$19.12
|
$19.08
|
$19.08
|
11
|
|
30/12/2024
|
$19.07
|
$19.24
|
$18.93
|
$18.94
|
952
|
|
27/12/2024
|
$19.10
|
$19.12
|
$18.94
|
$19.12
|
6,207
|
|
26/12/2024
|
$19.13
|
$19.22
|
$19.13
|
$19.22
|
76
|
|
25/12/2024
|
$19.13
|
$19.22
|
$19.13
|
$19.22
|
76
|
|
24/12/2024
|
$19.13
|
$19.22
|
$19.13
|
$19.22
|
76
|
|
23/12/2024
|
$19.36
|
$19.37
|
$19.03
|
$19.03
|
384
|
|
20/12/2024
|
$19.21
|
$19.24
|
$18.90
|
$19.12
|
5,007
|
|
19/12/2024
|
$19.04
|
$19.30
|
$19.03
|
$19.26
|
108,002
|
|
18/12/2024
|
$19.28
|
$19.53
|
$19.28
|
$19.37
|
782
|
|
17/12/2024
|
$19.83
|
$19.83
|
$19.28
|
$19.30
|
3,092
|
|
16/12/2024
|
$19.92
|
$19.96
|
$19.72
|
$19.81
|
125
|
|
13/12/2024
|
$19.84
|
$19.94
|
$19.75
|
$19.85
|
554
|
|
12/12/2024
|
$20.15
|
$20.15
|
$19.72
|
$19.86
|
1,641
|
|
11/12/2024
|
$20.15
|
$20.24
|
$20.00
|
$20.00
|
1,313
|
|
10/12/2024
|
$20.30
|
$20.35
|
$20.09
|
$20.26
|
5,662
|
|
09/12/2024
|
$20.36
|
$20.50
|
$20.29
|
$20.42
|
7,098
|
|
06/12/2024
|
$20.33
|
$20.53
|
$20.24
|
$20.24
|
2,865
|
|
05/12/2024
|
$19.98
|
$20.37
|
$19.88
|
$20.36
|
2,929
|
|
04/12/2024
|
$19.53
|
$19.81
|
$19.52
|
$19.76
|
25,991
|
|
03/12/2024
|
$19.60
|
$19.60
|
$19.38
|
$19.47
|
19,561
|
|
02/12/2024
|
$19.04
|
$19.55
|
$19.01
|
$19.49
|
1,409
|
|
29/11/2024
|
$19.04
|
$19.15
|
$18.94
|
$19.15
|
9,098
|
|
28/11/2024
|
$19.01
|
$19.08
|
$18.90
|
$18.96
|
7,508
|
|
27/11/2024
|
$19.00
|
$19.00
|
$18.74
|
$18.97
|
1,736
|
|
26/11/2024
|
$18.74
|
$19.14
|
$18.74
|
$18.91
|
13,542
|
|
25/11/2024
|
$18.93
|
$19.09
|
$18.85
|
$18.90
|
7,699
|
|
22/11/2024
|
$18.62
|
$18.93
|
$18.26
|
$18.64
|
20,515
|
|
21/11/2024
|
$18.62
|
$18.79
|
$18.32
|
$18.64
|
17,680
|
|
20/11/2024
|
$18.52
|
$18.70
|
$18.32
|
$18.36
|
121,743
|
|
19/11/2024
|
$19.11
|
$19.13
|
$18.04
|
$18.45
|
113,489
|
|
18/11/2024
|
$18.99
|
$19.14
|
$18.73
|
$19.02
|
5,752
|
|
15/11/2024
|
$19.48
|
$19.48
|
$18.98
|
$19.57
|
31,777
|
|
14/11/2024
|
$19.39
|
$19.57
|
$19.05
|
$19.57
|
6,148
|
|
13/11/2024
|
$19.58
|
$19.61
|
$19.24
|
$19.55
|
24,031
|
|
12/11/2024
|
$19.90
|
$20.07
|
$19.53
|
$19.55
|
4,839
|
|
11/11/2024
|
$20.26
|
$20.30
|
$20.11
|
$20.11
|
124,790
|
|
08/11/2024
|
$20.65
|
$20.65
|
$20.24
|
$20.25
|
4,320
|
|
07/11/2024
|
$19.95
|
$20.67
|
$19.95
|
$20.57
|
26,294
|
|
06/11/2024
|
$19.73
|
$19.89
|
$19.59
|
$19.61
|
9,093
|
|
05/11/2024
|
$19.95
|
$20.00
|
$19.81
|
$19.91
|
2,827
|
|
04/11/2024
|
$19.68
|
$20.11
|
$19.68
|
$19.97
|
7,905
|
|
01/11/2024
|
$19.62
|
$19.72
|
$19.62
|
$19.66
|
44,158
|
|
31/10/2024
|
$19.61
|
$19.69
|
$19.51
|
$19.58
|
2,194
|
|
30/10/2024
|
$20.20
|
$20.33
|
$19.75
|
$20.15
|
18,852
|
|
29/10/2024
|
$19.87
|
$20.21
|
$19.81
|
$20.15
|
12,215
|
|
28/10/2024
|
$19.91
|
$19.93
|
$19.71
|
$19.81
|
2,086
|
|
25/10/2024
|
$19.77
|
$19.89
|
$19.70
|
$19.82
|
1,802
|
|
24/10/2024
|
$19.84
|
$20.85
|
$19.79
|
$19.76
|
4,285
|
|
23/10/2024
|
$19.82
|
$19.82
|
$19.57
|
$19.76
|
1,159
|
|
22/10/2024
|
$20.28
|
$20.28
|
$19.85
|
$19.91
|
5,807
|
|
21/10/2024
|
$20.53
|
$20.58
|
$20.17
|
$20.17
|
14,841
|
|
18/10/2024
|
$20.51
|
$20.69
|
$20.44
|
$20.59
|
73,307
|
|
17/10/2024
|
$20.99
|
$20.99
|
$20.28
|
$20.32
|
13,647
|
|
16/10/2024
|
$20.87
|
$21.05
|
$20.73
|
$21.00
|
7,661
|
|
15/10/2024
|
$21.01
|
$21.03
|
$20.85
|
$20.85
|
5,574
|
|
14/10/2024
|
$21.12
|
$21.18
|
$20.98
|
$20.99
|
1,537
|
|
11/10/2024
|
$20.85
|
$21.14
|
$20.82
|
$21.12
|
20,752
|
|
10/10/2024
|
$20.99
|
$20.99
|
$20.71
|
$20.76
|
6,252
|
|
09/10/2024
|
$20.55
|
$21.07
|
$20.46
|
$20.47
|
28,622
|
|
08/10/2024
|
$20.59
|
$20.60
|
$20.29
|
$20.47
|
558
|
|
07/10/2024
|
$20.48
|
$20.74
|
$20.33
|
$20.43
|
1,828
|