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

(SPOL)
Sector: n/a
1,504.70p
16.60p 1.12
Last updated: 12:31:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,490.60p 1,496.20p 1,459.00p 1,479.50p 14,856
21/11/2024 1,458.80p 1,487.60p 1,450.72p 1,479.50p 6,355
20/11/2024 1,457.20p 1,476.20p 1,451.00p 1,453.50p 11,966
19/11/2024 1,502.40p 1,505.93p 1,426.60p 1,455.30p 17,696
18/11/2024 1,508.80p 1,508.80p 1,483.22p 1,504.30p 13,290
15/11/2024 1,539.80p 1,540.20p 1,503.80p 1,537.80p 8,955
14/11/2024 1,517.20p 1,537.80p 1,504.88p 1,537.80p 14,827
13/11/2024 1,538.20p 1,540.60p 1,514.80p 1,522.10p 5,822
12/11/2024 1,554.80p 1,554.80p 1,530.00p 1,532.20p 13,856
11/11/2024 1,571.20p 1,573.60p 1,563.20p 1,564.50p 14,021
08/11/2024 1,580.00p 1,597.00p 1,564.20p 1,567.80p 2,021
07/11/2024 1,561.40p 1,588.40p 1,536.80p 1,582.90p 9,036
06/11/2024 1,537.60p 1,546.56p 1,523.50p 1,523.50p 2,249
05/11/2024 1,543.00p 1,543.00p 1,523.20p 1,530.70p 15,048
04/11/2024 1,519.20p 1,548.00p 1,519.15p 1,540.90p 630
01/11/2024 1,522.80p 1,524.84p 1,516.80p 1,517.70p 21,631
31/10/2024 1,515.20p 1,520.90p 1,506.20p 1,520.90p 8,949
30/10/2024 1,550.00p 1,553.20p 1,517.48p 1,519.30p 11,236
29/10/2024 1,534.00p 1,551.80p 1,532.40p 1,550.70p 1,234
28/10/2024 1,533.20p 1,536.40p 1,516.60p 1,525.10p 601
25/10/2024 1,524.40p 1,534.00p 1,513.85p 1,521.20p 1,403
24/10/2024 1,521.40p 1,541.40p 1,526.70p 1,527.10p 339
23/10/2024 1,521.40p 1,528.40p 1,510.60p 1,527.10p 3,526
22/10/2024 1,546.40p 1,551.68p 1,531.20p 1,532.80p 9,052
21/10/2024 1,575.40p 1,579.00p 1,551.67p 1,552.30p 15,219
18/10/2024 1,567.80p 1,582.80p 1,564.80p 1,578.90p 14,408
17/10/2024 1,608.80p 1,613.86p 1,559.80p 1,561.10p 6,077
16/10/2024 1,616.80p 1,617.70p 1,592.20p 1,615.50p 5,719
15/10/2024 1,609.00p 1,610.00p 1,590.60p 1,590.60p 4,040
14/10/2024 1,611.80p 1,616.60p 1,606.80p 1,608.80p 8,598
11/10/2024 1,600.80p 1,615.60p 1,600.80p 1,615.20p 5,291
10/10/2024 1,600.00p 1,604.78p 1,585.18p 1,591.00p 4,138
09/10/2024 1,563.40p 1,607.40p 1,563.40p 1,606.00p 17,691
08/10/2024 1,556.20p 1,574.40p 1,556.20p 1,568.80p 1,080
07/10/2024 1,565.00p 1,582.00p 1,550.54p 1,562.20p 4,504
04/10/2024 1,574.00p 1,606.00p 1,558.80p 1,560.50p 4,044
03/10/2024 1,590.00p 1,582.40p 1,564.00p 1,568.10p 351
02/10/2024 1,590.00p 1,599.80p 1,581.95p 1,585.30p 899
01/10/2024 1,590.00p 1,612.80p 1,578.20p 1,586.60p 2,460
30/09/2024 1,594.40p 1,649.20p 1,590.00p 1,590.00p 3,082
27/09/2024 1,623.20p 1,649.00p 1,623.20p 1,641.80p 4,617
26/09/2024 1,640.80p 1,659.40p 1,632.90p 1,632.90p 2,343
25/09/2024 1,628.40p 1,631.00p 1,620.60p 1,627.60p 3,129
24/09/2024 1,593.00p 1,629.00p 1,593.00p 1,623.00p 2,026
23/09/2024 1,566.00p 1,586.60p 1,565.41p 1,582.10p 2,638
20/09/2024 1,601.20p 1,607.00p 1,585.57p 1,589.00p 1,025
19/09/2024 1,612.00p 1,627.20p 1,609.80p 1,614.80p 3,340
18/09/2024 1,610.80p 1,611.01p 1,604.40p 1,609.90p 2,750
17/09/2024 1,594.40p 1,619.90p 1,569.40p 1,617.90p 6,140
16/09/2024 1,600.40p 1,633.00p 1,583.60p 1,587.70p 5,428
13/09/2024 1,580.60p 1,607.40p 1,579.80p 1,573.40p 12,247
12/09/2024 1,536.60p 1,614.00p 1,536.60p 1,573.40p 3,125
11/09/2024 1,581.00p 1,623.60p 1,552.40p 1,556.60p 24,103
10/09/2024 1,608.80p 1,638.60p 1,583.20p 1,589.30p 4,502
09/09/2024 1,594.00p 1,610.40p 1,593.80p 1,604.40p 1,312
06/09/2024 1,594.00p 1,618.07p 1,588.66p 1,589.00p 299
05/09/2024 1,642.60p 1,657.60p 1,614.20p 1,619.10p 4,634
04/09/2024 1,646.60p 1,647.00p 1,637.31p 1,647.00p 98,229
03/09/2024 1,678.00p 1,697.80p 1,655.40p 1,655.40p 10,905
02/09/2024 1,654.40p 1,694.40p 1,654.00p 1,645.10p 2,089
30/08/2024 1,647.00p 1,658.20p 1,643.49p 1,645.10p 3,248
29/08/2024 1,645.40p 1,646.60p 1,632.44p 1,646.60p 471
28/08/2024 1,638.80p 1,653.00p 1,616.29p 1,631.10p 4,490
27/08/2024 1,647.40p 1,657.64p 1,631.60p 1,647.00p 3,935
26/08/2024 1,660.80p 1,672.40p 1,656.60p 1,656.60p 40
23/08/2024 1,660.80p 1,672.40p 1,656.60p 1,656.60p 40
22/08/2024 1,660.80p 1,672.40p 1,656.60p 1,656.60p 40
21/08/2024 1,660.80p 1,671.20p 1,660.20p 1,671.20p 911
20/08/2024 1,675.40p 1,680.97p 1,653.71p 1,656.20p 6,253
19/08/2024 1,685.00p 1,699.12p 1,676.00p 1,688.80p 5,998
16/08/2024 1,665.20p 1,691.74p 1,658.61p 1,688.90p 365
15/08/2024 1,629.40p 1,659.00p 1,629.40p 1,653.80p 28,640
14/08/2024 1,635.20p 1,640.40p 1,629.04p 1,636.10p 8,875
13/08/2024 1,621.20p 1,630.20p 1,613.80p 1,615.50p 2,019
12/08/2024 1,581.00p 1,619.40p 1,569.40p 1,619.00p 8,681
09/08/2024 1,569.60p 1,583.40p 1,557.93p 1,559.70p 4,289
08/08/2024 1,539.60p 1,564.50p 1,523.61p 1,564.50p 370
07/08/2024 1,542.40p 1,561.58p 1,542.40p 1,546.10p 1,744
06/08/2024 1,575.00p 1,586.20p 1,533.89p 1,541.20p 3,583
05/08/2024 1,531.60p 1,575.40p 1,523.40p 1,575.40p 9,191
02/08/2024 1,607.20p 1,620.85p 1,596.58p 1,611.40p 6,102
01/08/2024 1,651.00p 1,680.20p 1,612.80p 1,612.80p 25,645
31/07/2024 1,648.40p 1,655.41p 1,644.58p 1,651.40p 1,277
30/07/2024 1,652.00p 1,661.00p 1,619.00p 1,619.00p 819
29/07/2024 1,645.00p 1,665.40p 1,638.60p 1,645.40p 3,897
26/07/2024 1,659.20p 1,659.20p 1,645.80p 1,645.40p 405
25/07/2024 1,628.20p 1,649.60p 1,619.00p 1,645.40p 3,514
24/07/2024 1,650.00p 1,673.00p 1,646.40p 1,648.50p 9,540
23/07/2024 1,687.80p 1,707.40p 1,653.26p 1,673.60p 3,778
22/07/2024 1,704.80p 1,711.00p 1,691.40p 1,691.60p 3,290
19/07/2024 1,698.80p 1,696.20p 1,682.92p 1,688.90p 1,336
18/07/2024 1,698.80p 1,707.00p 1,660.20p 1,697.90p 4,826
17/07/2024 1,662.80p 1,699.80p 1,662.80p 1,670.50p 4,263
16/07/2024 1,698.60p 1,769.60p 1,697.40p 1,698.60p 3,640
15/07/2024 1,768.40p 1,774.00p 1,747.80p 1,768.90p 1,922
12/07/2024 1,755.00p 1,766.20p 1,747.05p 1,761.00p 4,664
11/07/2024 1,742.20p 1,753.20p 1,733.13p 1,743.60p 120
10/07/2024 1,759.80p 1,759.80p 1,732.40p 1,736.00p 1,383
09/07/2024 1,734.00p 1,753.00p 1,734.00p 1,746.10p 633
08/07/2024 1,740.20p 1,749.20p 1,724.45p 1,744.50p 2,094
05/07/2024 1,749.20p 1,761.60p 1,725.40p 1,726.10p 415
04/07/2024 1,749.20p 1,751.36p 1,739.80p 1,748.10p 1,487
03/07/2024 1,740.00p 1,749.64p 1,734.80p 1,739.60p 1,139
02/07/2024 1,725.20p 1,743.80p 1,723.00p 1,726.90p 2,750
01/07/2024 1,745.60p 1,772.80p 1,745.96p 1,749.30p 2,849
28/06/2024 1,745.60p 1,757.00p 1,735.20p 1,747.50p 1,597
27/06/2024 1,747.80p 1,745.25p 1,732.20p 1,732.20p 362
26/06/2024 1,747.80p 1,750.00p 1,728.27p 1,729.00p 403
25/06/2024 1,747.80p 1,749.60p 1,735.00p 1,736.30p 730
24/06/2024 1,689.00p 1,745.40p 1,686.20p 1,735.00p 1,611
21/06/2024 1,690.00p 1,704.00p 1,679.10p 1,679.10p 2,717
20/06/2024 1,696.20p 1,706.00p 1,679.19p 1,689.00p 3,254
19/06/2024 1,681.40p 1,687.38p 1,668.18p 1,686.90p 277
18/06/2024 1,668.40p 1,675.40p 1,655.00p 1,651.20p 2,658
17/06/2024 1,619.20p 1,651.20p 1,619.20p 1,651.20p 3,273
14/06/2024 1,610.40p 1,618.60p 1,588.80p 1,610.00p 10,329
13/06/2024 1,622.20p 1,648.60p 1,613.30p 1,613.30p 459
12/06/2024 1,622.20p 1,648.80p 1,622.08p 1,648.80p 2,090
11/06/2024 1,644.20p 1,646.40p 1,614.60p 1,614.60p 4,687
10/06/2024 1,643.40p 1,643.40p 1,631.20p 1,640.20p 3,624
07/06/2024 1,695.00p 1,699.00p 1,654.30p 1,654.30p 2,654
06/06/2024 1,683.60p 1,698.20p 1,678.20p 1,696.80p 5,090
05/06/2024 1,668.00p 1,679.60p 1,661.79p 1,679.60p 6,509
04/06/2024 1,689.00p 1,702.39p 1,661.40p 1,721.90p 11,356
03/06/2024 1,727.20p 1,745.80p 1,714.20p 1,721.90p 6,835
31/05/2024 1,705.40p 1,726.00p 1,700.19p 1,719.60p 4,515
30/05/2024 1,685.20p 1,699.84p 1,685.20p 1,699.20p 17,894
29/05/2024 1,745.40p 1,745.40p 1,697.22p 1,699.00p 1,915
28/05/2024 1,768.20p 1,768.40p 1,732.20p 1,741.00p 3,400
27/05/2024 1,744.80p 1,751.80p 1,742.00p 1,748.40p 5,574