Market data

Select a section

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

(IPOL)
Sector: n/a
$19.94
$0.28 1.44
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $20.89 $20.89 $20.40 $20.43 1,165
03/10/2024 $21.03 $21.04 $20.58 $20.58 344
02/10/2024 $21.20 $21.20 $21.02 $21.01 196
01/10/2024 $21.52 $21.52 $21.00 $21.02 1,309
30/09/2024 $22.00 $22.00 $21.35 $21.35 256
27/09/2024 $21.79 $22.07 $21.67 $21.99 4,949
26/09/2024 $22.37 $22.37 $21.79 $21.90 520
25/09/2024 $21.62 $21.82 $21.62 $21.73 5,227
24/09/2024 $21.24 $21.80 $21.24 $21.71 12,815
23/09/2024 $21.12 $21.28 $20.78 $21.13 8,178
20/09/2024 $21.65 $21.74 $21.05 $21.05 145
19/09/2024 $21.65 $21.88 $21.32 $21.23 1,719
18/09/2024 $21.44 $21.44 $21.21 $21.23 2,726
17/09/2024 $21.21 $21.31 $20.76 $21.29 514
16/09/2024 $21.16 $21.22 $20.91 $20.97 2,586
13/09/2024 $20.82 $21.14 $20.73 $20.57 3,768
12/09/2024 $20.43 $20.64 $20.39 $20.26 32,782
11/09/2024 $20.85 $21.04 $20.21 $20.74 27,020
10/09/2024 $21.05 $21.08 $20.72 $20.74 3,569
09/09/2024 $21.04 $21.06 $20.70 $20.98 997
06/09/2024 $21.49 $21.49 $20.90 $20.90 7,233
05/09/2024 $21.56 $21.85 $21.28 $21.27 7,944
04/09/2024 $21.48 $21.65 $21.48 $21.64 3,244
03/09/2024 $22.29 $22.29 $21.64 $21.68 68
02/09/2024 $21.71 $22.24 $21.63 $22.15 22,955
30/08/2024 $21.78 $21.88 $21.59 $21.62 48,221
29/08/2024 $21.74 $21.74 $21.53 $21.65 111
28/08/2024 $21.58 $21.68 $21.33 $21.53 1,380
27/08/2024 $21.87 $21.90 $21.55 $21.76 3,461
26/08/2024 $21.94 $21.96 $21.64 $21.74 14,870
23/08/2024 $21.94 $21.96 $21.64 $21.74 14,870
22/08/2024 $21.94 $21.96 $21.64 $21.74 14,870
21/08/2024 $21.73 $21.84 $21.56 $21.84 50
20/08/2024 $22.00 $22.14 $21.56 $21.56 25,274
19/08/2024 $21.99 $21.99 $21.65 $21.94 3,125
16/08/2024 $21.37 $21.78 $21.32 $21.78 221
15/08/2024 $20.95 $21.31 $20.95 $21.26 23,296
14/08/2024 $21.03 $21.10 $20.97 $21.03 7,970
13/08/2024 $21.06 $21.06 $20.64 $20.71 24
12/08/2024 $20.19 $20.73 $20.01 $20.69 15,173
09/08/2024 $20.04 $20.18 $19.85 $19.86 1,896
08/08/2024 $19.61 $19.89 $19.46 $19.87 278
07/08/2024 $19.61 $19.80 $19.61 $19.66 11,793
06/08/2024 $20.28 $20.33 $19.44 $19.56 7,291
05/08/2024 $19.63 $20.48 $19.34 $20.10 3,325
02/08/2024 $20.23 $20.69 $20.22 $20.57 2,161
01/08/2024 $21.20 $21.20 $20.61 $20.61 4,544
31/07/2024 $20.91 $21.23 $20.91 $21.20 3,565
30/07/2024 $21.36 $21.36 $20.75 $20.79 163
29/07/2024 $21.42 $21.42 $21.01 $21.15 253
26/07/2024 $21.32 $21.32 $21.14 $21.25 690
25/07/2024 $20.77 $21.25 $20.77 $21.25 3,832
24/07/2024 $21.42 $21.53 $21.30 $21.30 972
23/07/2024 $21.92 $22.03 $21.45 $21.59 293
22/07/2024 $22.05 $22.10 $21.83 $21.86 5,088
19/07/2024 $22.02 $22.03 $21.77 $21.84 2,971
18/07/2024 $21.75 $22.11 $21.75 $22.05 3,423

Market data

Select a section