Market data

Select a section

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

(IPOL)
Sector: n/a
$20.25
$-0.32 -1.53
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $21.95 $22.18 $21.49 $21.69 4,684
16/07/2024 $22.93 $22.93 $21.99 $21.99 1,477
15/07/2024 $22.82 $23.04 $22.68 $22.97 684
12/07/2024 $22.45 $22.92 $22.45 $22.88 226
11/07/2024 $22.47 $22.68 $22.38 $22.56 2,137
10/07/2024 $22.52 $22.58 $22.26 $22.31 831
09/07/2024 $22.42 $22.50 $22.27 $22.33 1,531
08/07/2024 $22.14 $22.46 $22.14 $22.39 872
05/07/2024 $22.49 $22.49 $21.75 $22.10 1,215
04/07/2024 $22.40 $22.40 $22.09 $22.32 558
03/07/2024 $22.06 $22.23 $21.89 $22.21 392
02/07/2024 $22.00 $22.04 $21.78 $21.90 6,901
01/07/2024 $22.65 $22.77 $22.07 $22.13 776
28/06/2024 $22.17 $22.27 $22.08 $22.11 1,430
27/06/2024 $21.97 $22.04 $21.83 $21.92 297
26/06/2024 $22.05 $22.11 $21.78 $21.77 133
25/06/2024 $21.93 $22.35 $21.87 $22.02 1,911
24/06/2024 $21.43 $22.07 $21.37 $22.01 345
21/06/2024 $21.52 $21.52 $21.20 $21.20 7,610
20/06/2024 $21.57 $21.85 $21.30 $21.41 916
19/06/2024 $21.12 $21.51 $21.12 $21.47 396
18/06/2024 $21.17 $21.32 $21.04 $21.03 696
17/06/2024 $20.58 $20.99 $20.43 $20.95 479
14/06/2024 $20.65 $20.65 $20.18 $20.44 593
13/06/2024 $21.04 $21.08 $20.63 $20.66 1,235
12/06/2024 $20.80 $21.22 $20.64 $21.17 98
11/06/2024 $21.02 $21.79 $20.54 $20.54 788
10/06/2024 $20.84 $20.89 $20.68 $20.87 1,111
07/06/2024 $21.42 $21.71 $21.06 $21.06 581
06/06/2024 $21.47 $21.65 $21.38 $21.53 5,879
05/06/2024 $21.48 $21.48 $21.22 $21.45 205
04/06/2024 $21.87 $22.00 $21.24 $21.24 2,894
03/06/2024 $22.21 $22.44 $21.91 $22.02 2,094
31/05/2024 $21.89 $22.10 $21.56 $21.87 91
30/05/2024 $21.41 $21.74 $21.26 $21.74 3,893
29/05/2024 $22.26 $22.26 $21.60 $21.60 1,175
28/05/2024 $22.56 $22.74 $22.15 $22.25 1,749
27/05/2024 $22.25 $22.49 $22.11 $22.39 4,218
24/05/2024 $22.25 $22.49 $22.11 $22.39 4,218
23/05/2024 $22.28 $22.52 $22.25 $22.36 1,255
22/05/2024 $22.75 $22.92 $22.40 $22.45 1,550
21/05/2024 $22.71 $22.90 $22.63 $22.67 786
20/05/2024 $22.74 $23.21 $22.74 $22.94 544
17/05/2024 $22.65 $22.77 $22.37 $22.73 280
16/05/2024 $22.79 $22.79 $22.57 $22.62 2,191
15/05/2024 $22.48 $22.56 $22.28 $22.56 2,333
14/05/2024 $22.00 $22.37 $22.00 $22.33 5,973
13/05/2024 $21.74 $22.18 $21.57 $22.04 1,135
10/05/2024 $22.49 $22.49 $21.50 $21.72 51,565

Market data

Select a section