Market data

Select a section

Ishares V Public Limited Company IShares MSCI Poland Ucits ETF USD (ACC)

(IPOL)
Sector: n/a
$28.60
$0.00 0.40
Last updated:

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/07/2025 $28.69 $28.98 $28.44 $28.49 12,187
30/06/2025 $28.53 $28.77 $28.39 $28.67 30,425
27/06/2025 $28.26 $28.33 $28.09 $28.33 49,086
26/06/2025 $27.54 $28.50 $27.54 $28.11 32,817
25/06/2025 $27.36 $27.36 $27.15 $27.25 29,845
24/06/2025 $27.00 $27.44 $26.82 $27.37 55,867
23/06/2025 $26.48 $26.68 $26.03 $26.33 65,472
20/06/2025 $26.57 $26.76 $26.48 $26.72 7,913
19/06/2025 $26.25 $26.28 $26.09 $26.09 3,951
18/06/2025 $26.74 $26.75 $26.30 $26.52 5,749
17/06/2025 $26.43 $26.80 $26.25 $26.63 11,009
16/06/2025 $26.84 $26.98 $26.68 $26.68 44,036
13/06/2025 $26.58 $26.79 $26.31 $26.58 9,555
12/06/2025 $27.06 $27.42 $26.89 $27.05 11,482
11/06/2025 $27.06 $27.29 $26.84 $27.26 6,391
10/06/2025 $26.49 $27.44 $26.46 $27.18 7,002
09/06/2025 $26.21 $26.54 $26.11 $26.53 19,537
06/06/2025 $26.40 $26.43 $25.65 $26.02 12,590
05/06/2025 $26.78 $26.91 $26.45 $26.54 3,706
04/06/2025 $26.51 $26.89 $26.51 $26.83 2,889
03/06/2025 $26.70 $26.85 $26.16 $26.41 20,752
02/06/2025 $26.47 $26.96 $26.10 $26.86 28,162
30/05/2025 $27.06 $27.06 $26.53 $26.95 15,536
29/05/2025 $27.62 $27.69 $27.14 $27.17 13,910
28/05/2025 $27.03 $27.50 $27.03 $27.50 5,060
27/05/2025 $27.12 $27.22 $26.85 $27.19 22,244
26/05/2025 $26.43 $26.69 $25.44 $26.15 12,928
23/05/2025 $26.43 $26.69 $25.44 $26.15 12,928
22/05/2025 $26.62 $26.73 $26.26 $26.37 33,126
21/05/2025 $27.00 $27.09 $26.60 $26.81 73,989
20/05/2025 $26.89 $27.12 $26.79 $26.94 15,724
19/05/2025 $26.35 $26.89 $26.08 $26.86 28,848
16/05/2025 $27.25 $27.39 $26.61 $26.69 4,246
15/05/2025 $27.07 $27.24 $26.92 $27.00 3,710
14/05/2025 $27.55 $27.55 $27.13 $27.31 3,229
13/05/2025 $26.97 $27.35 $26.74 $27.34 21,170
12/05/2025 $27.54 $27.65 $26.82 $27.01 9,727
09/05/2025 $26.57 $27.37 $26.53 $27.25 7,342
08/05/2025 $26.28 $26.53 $26.20 $26.50 1,242
07/05/2025 $26.13 $26.34 $26.07 $26.23 8,974
06/05/2025 $26.42 $26.42 $25.55 $26.01 19,908
05/05/2025 $26.30 $26.66 $26.20 $26.53 5,571
02/05/2025 $26.30 $26.66 $26.20 $26.53 5,571
01/05/2025 $26.01 $26.29 $25.98 $26.16 9,775
30/04/2025 $26.90 $27.31 $25.86 $25.96 6,890
29/04/2025 $26.85 $27.01 $26.67 $26.79 16,673
28/04/2025 $26.69 $26.81 $26.58 $26.67 4,730
25/04/2025 $26.71 $26.85 $26.57 $26.58 11,843
24/04/2025 $26.47 $26.73 $26.08 $26.67 28,216
23/04/2025 $25.95 $26.44 $25.91 $26.41 5,296
22/04/2025 $25.43 $25.86 $25.34 $25.82 10,777
21/04/2025 $24.73 $25.14 $24.73 $24.95 12,680
18/04/2025 $24.73 $25.14 $24.73 $24.95 12,680
17/04/2025 $24.73 $25.14 $24.73 $24.95 12,680
16/04/2025 $24.33 $24.73 $24.29 $24.73 3,592
15/04/2025 $24.43 $24.95 $24.29 $24.52 55,248
14/04/2025 $24.48 $24.55 $24.34 $24.41 29,135
11/04/2025 $24.12 $24.38 $23.55 $23.65 14,547
10/04/2025 $23.85 $24.63 $23.23 $23.68 8,841
09/04/2025 $22.30 $22.86 $21.94 $22.36 15,664
08/04/2025 $22.11 $22.89 $22.03 $22.60 27,967
07/04/2025 $21.47 $22.79 $20.87 $21.65 45,039
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

Market data

Select a section