Ishares V Public Limited Company IShares MSCI Poland Ucits ETF USD (ACC)
(IPOL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|