iShares MSCI Poland ETF USD Acc (IPOL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:25PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.35 | 21.92 | 20.65 | 21.15 | 21.15 | 1,140 |
| 25 Apr 2024 | 21.27 | 21.52 | 20.75 | 21.01 | 21.01 | 452 |
| 24 Apr 2024 | 21.43 | 21.53 | 21.04 | 21.10 | 21.10 | 2,916 |
| 23 Apr 2024 | 21.05 | 21.61 | 21.05 | 21.44 | 21.44 | 1,007 |
| 22 Apr 2024 | 20.98 | 21.11 | 20.71 | 21.10 | 21.10 | 866 |
| 19 Apr 2024 | 20.63 | 20.71 | 20.38 | 20.73 | 20.73 | 1,179 |
| 18 Apr 2024 | 20.56 | 20.66 | 20.41 | 20.65 | 20.65 | 625 |
| 17 Apr 2024 | 20.30 | 20.39 | 19.99 | 20.27 | 20.27 | 1,905 |
| 16 Apr 2024 | 20.24 | 20.58 | 19.89 | 19.95 | 19.95 | 8,483 |
| 15 Apr 2024 | 21.27 | 21.28 | 20.65 | 20.68 | 20.68 | 507 |
| 12 Apr 2024 | 21.42 | 21.59 | 20.69 | 20.77 | 20.77 | 13,926 |
| 11 Apr 2024 | 21.63 | 21.63 | 21.14 | 21.13 | 21.13 | 2,497 |
| 10 Apr 2024 | 21.93 | 21.94 | 21.38 | 21.39 | 21.39 | 9,266 |
| 09 Apr 2024 | 21.93 | 22.00 | 21.17 | 21.50 | 21.50 | 6,454 |
| 08 Apr 2024 | 21.44 | 21.73 | 21.22 | 21.71 | 21.71 | 9,019 |
| 05 Apr 2024 | 20.93 | 21.32 | 20.93 | 21.25 | 21.25 | 1,601 |
| 04 Apr 2024 | 21.19 | 21.35 | 20.97 | 21.34 | 21.34 | 2,742 |
| 03 Apr 2024 | 20.99 | 21.03 | 20.75 | 21.00 | 21.00 | 6,270 |
| 02 Apr 2024 | 20.67 | 21.08 | 20.67 | 20.89 | 20.89 | 710 |
| 28 Mar 2024 | 20.79 | 20.86 | 20.27 | 20.84 | 20.84 | 608 |
| 27 Mar 2024 | 20.52 | 20.60 | 20.41 | 20.48 | 20.48 | 583 |
| 26 Mar 2024 | 20.25 | 20.53 | 20.08 | 20.46 | 20.46 | 581 |
| 25 Mar 2024 | 20.18 | 20.43 | 20.10 | 20.08 | 20.08 | 2,330 |
| 22 Mar 2024 | 20.28 | 20.80 | 20.25 | 20.33 | 20.33 | 22,470 |
| 21 Mar 2024 | 20.52 | 20.81 | 20.52 | 20.75 | 20.75 | 15,080 |
| 20 Mar 2024 | 20.00 | 20.16 | 19.91 | 20.13 | 20.13 | 14,155 |
| 19 Mar 2024 | 20.32 | 20.32 | 19.71 | 20.11 | 20.11 | 30,526 |
| 18 Mar 2024 | 20.26 | 20.54 | 20.00 | 20.13 | 20.13 | 618 |
| 15 Mar 2024 | 20.84 | 20.88 | 20.01 | 20.35 | 20.35 | 55,818 |
| 14 Mar 2024 | 20.83 | 21.08 | 20.81 | 20.88 | 20.88 | 4,338 |
| 13 Mar 2024 | 21.00 | 21.09 | 20.98 | 20.94 | 20.94 | 484 |
| 12 Mar 2024 | 20.78 | 21.06 | 20.57 | 21.04 | 21.04 | 1,683 |
| 11 Mar 2024 | 20.49 | 20.66 | 20.41 | 20.60 | 20.60 | 1,811 |
| 08 Mar 2024 | 20.42 | 20.50 | 20.07 | 20.35 | 20.35 | 755 |
| 07 Mar 2024 | 20.45 | 20.45 | 20.14 | 20.41 | 20.41 | 5,359 |
| 06 Mar 2024 | 20.50 | 20.67 | 20.43 | 20.62 | 20.62 | 1,190 |
| 05 Mar 2024 | 20.58 | 20.58 | 20.35 | 20.42 | 20.42 | 2,702 |
| 04 Mar 2024 | 21.11 | 21.11 | 20.62 | 20.65 | 20.65 | 1,909 |
| 01 Mar 2024 | 20.99 | 20.99 | 20.69 | 20.79 | 20.79 | 466 |
| 29 Feb 2024 | 20.70 | 20.95 | 20.70 | 20.68 | 20.68 | 3,134 |
| 28 Feb 2024 | 21.16 | 21.71 | 20.66 | 20.70 | 20.70 | 726 |
| 27 Feb 2024 | 21.20 | 21.36 | 21.08 | 21.17 | 21.17 | 588 |
| 26 Feb 2024 | 21.20 | 21.95 | 21.19 | 21.20 | 21.20 | 1,829 |
| 23 Feb 2024 | 21.17 | 21.35 | 21.01 | 21.25 | 21.25 | 1,952 |
| 22 Feb 2024 | 21.18 | 21.22 | 20.91 | 20.91 | 20.91 | 4,060 |
| 21 Feb 2024 | 20.75 | 20.84 | 20.61 | 20.61 | 20.61 | 517 |
| 20 Feb 2024 | 20.43 | 20.77 | 20.33 | 20.77 | 20.77 | 4,652 |
| 19 Feb 2024 | 20.17 | 20.42 | 20.15 | 20.36 | 20.36 | 40,595 |
| 16 Feb 2024 | 19.90 | 20.29 | 19.90 | 20.17 | 20.17 | 4,638 |
| 15 Feb 2024 | 19.78 | 19.90 | 19.75 | 19.85 | 19.85 | 1,362 |
| 14 Feb 2024 | 19.68 | 19.81 | 19.27 | 19.85 | 19.85 | 1,216 |
| 13 Feb 2024 | 20.19 | 20.19 | 19.39 | 19.40 | 19.40 | 3,445 |
| 12 Feb 2024 | 20.10 | 20.10 | 19.60 | 19.97 | 19.97 | 413 |
| 09 Feb 2024 | 19.73 | 19.93 | 19.65 | 19.66 | 19.66 | 224 |
| 08 Feb 2024 | 19.97 | 19.97 | 19.56 | 19.68 | 19.68 | 23,555 |
| 07 Feb 2024 | 19.97 | 19.97 | 19.68 | 19.97 | 19.97 | 4,894 |
| 06 Feb 2024 | 19.76 | 19.91 | 19.66 | 19.74 | 19.74 | 1,082 |
| 05 Feb 2024 | 20.05 | 20.35 | 19.66 | 19.67 | 19.67 | 240 |
| 02 Feb 2024 | 20.06 | 20.43 | 19.93 | 20.02 | 20.02 | 12,732 |
| 01 Feb 2024 | 19.25 | 19.82 | 19.25 | 19.77 | 19.77 | 1,391 |
| 31 Jan 2024 | 19.05 | 19.57 | 18.85 | 19.57 | 19.57 | 3,593 |
| 30 Jan 2024 | 18.68 | 19.00 | 18.59 | 19.03 | 19.03 | 7,971 |
| 29 Jan 2024 | 18.78 | 19.00 | 18.56 | 18.57 | 18.57 | 3,058 |
| 26 Jan 2024 | 18.54 | 18.94 | 18.51 | 18.79 | 18.79 | 1,789 |
| 25 Jan 2024 | 18.77 | 19.20 | 18.60 | 18.68 | 18.68 | 43,273 |
| 24 Jan 2024 | 18.71 | 18.84 | 18.66 | 18.73 | 18.73 | 20,469 |
| 23 Jan 2024 | 18.60 | 19.20 | 18.33 | 18.40 | 18.40 | 1,769 |
| 22 Jan 2024 | 18.90 | 18.93 | 18.63 | 18.69 | 18.69 | 35,058 |
| 19 Jan 2024 | 18.55 | 18.67 | 18.47 | 18.58 | 18.58 | 3,001 |
| 18 Jan 2024 | 18.22 | 18.33 | 18.18 | 18.33 | 18.33 | 1,384 |
| 17 Jan 2024 | 18.44 | 18.86 | 18.03 | 18.07 | 18.07 | 1,787 |
| 16 Jan 2024 | 18.57 | 19.00 | 18.36 | 18.49 | 18.49 | 4,392 |
| 15 Jan 2024 | 18.73 | 19.22 | 18.68 | 18.72 | 18.72 | 11,180 |
| 12 Jan 2024 | 19.27 | 19.30 | 19.13 | 19.16 | 19.16 | 18,151 |
| 11 Jan 2024 | 19.59 | 19.59 | 19.07 | 19.07 | 19.07 | 1,257 |
| 10 Jan 2024 | 19.54 | 19.61 | 19.40 | 19.40 | 19.40 | 8,435 |
| 09 Jan 2024 | 19.58 | 20.19 | 19.44 | 19.54 | 19.54 | 1,151 |
| 08 Jan 2024 | 19.29 | 19.58 | 19.03 | 19.55 | 19.55 | 8,242 |
| 05 Jan 2024 | 19.40 | 19.50 | 19.03 | 19.38 | 19.38 | 6,480 |
| 04 Jan 2024 | 19.39 | 19.58 | 19.30 | 19.54 | 19.54 | 1,119 |
| 03 Jan 2024 | 19.68 | 19.70 | 19.17 | 19.51 | 19.51 | 4,020 |
| 02 Jan 2024 | 20.22 | 20.45 | 19.49 | 19.65 | 19.65 | 2,980 |
| 29 Dec 2023 | 20.25 | 20.50 | 20.25 | 20.32 | 20.32 | 220 |
| 28 Dec 2023 | 20.75 | 20.81 | 20.42 | 20.37 | 20.37 | 558 |
| 27 Dec 2023 | 20.42 | 20.65 | 20.18 | 20.64 | 20.64 | 8,221 |
| 22 Dec 2023 | 20.06 | 20.30 | 20.06 | 20.18 | 20.18 | 119 |
| 21 Dec 2023 | 20.03 | 20.18 | 19.94 | 20.18 | 20.18 | 656 |
| 20 Dec 2023 | 20.30 | 20.37 | 19.90 | 20.09 | 20.09 | 1,157 |
| 19 Dec 2023 | 19.76 | 20.22 | 19.76 | 20.22 | 20.22 | 1,883 |
| 18 Dec 2023 | 19.77 | 19.94 | 19.71 | 19.94 | 19.94 | 563 |
| 15 Dec 2023 | 20.14 | 20.16 | 19.71 | 19.77 | 19.77 | 394 |
| 14 Dec 2023 | 19.80 | 19.93 | 19.73 | 19.79 | 19.79 | 1,930 |
| 13 Dec 2023 | 19.27 | 19.42 | 19.27 | 19.31 | 19.31 | 851 |
| 12 Dec 2023 | 19.43 | 19.54 | 19.18 | 19.33 | 19.33 | 684 |
| 11 Dec 2023 | 19.47 | 21.00 | 19.31 | 19.34 | 19.34 | 2,054 |
| 08 Dec 2023 | 19.36 | 19.38 | 19.27 | 19.27 | 19.27 | 716 |
| 07 Dec 2023 | 19.24 | 19.24 | 18.94 | 19.24 | 19.24 | 865 |
| 06 Dec 2023 | 19.45 | 19.47 | 19.20 | 19.37 | 19.37 | 5,587 |
| 05 Dec 2023 | 19.23 | 19.49 | 19.21 | 19.33 | 19.33 | 38 |
| 04 Dec 2023 | 19.33 | 19.41 | 19.23 | 19.17 | 19.17 | 73 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.