Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares MSCI Poland UCITS ETF USD (Acc) (IPOL.L)

26.35
+0.19
+(0.74%)
As of 10:32:34 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202526.2626.4226.1926.3526.351,190
May 1, 202526.0126.2825.9826.1626.169,773
Apr 30, 202526.9027.3125.8525.9625.968,052
Apr 29, 202526.8427.0126.6726.7926.7916,982
Apr 28, 202526.6926.8126.5826.6726.675,388
Apr 25, 202526.7026.8426.5726.5826.5812,381
Apr 24, 202526.4726.7326.0826.6726.6728,449
Apr 23, 202525.9526.4425.9126.4126.4110,459
Apr 22, 202525.4225.8525.3325.8225.8211,612
Apr 17, 202524.7325.1424.7324.9524.9517,148
Apr 16, 202524.3324.7024.2924.7324.734,478
Apr 15, 202524.4224.9424.2824.5224.5255,933
Apr 14, 202524.4824.5524.3424.4124.4129,591
Apr 11, 202524.1124.3823.5523.6523.6515,302
Apr 10, 202523.8424.6323.2323.6823.6810,526
Apr 9, 202522.3022.8521.9322.3622.3616,648
Apr 8, 202522.1022.8922.0322.6022.6028,629
Apr 7, 202521.4722.7820.8621.6521.6549,342
Apr 4, 202524.4524.4522.5022.6822.6818,603
Apr 3, 202525.3325.4224.5624.5624.5629,026
Apr 2, 202525.0325.5624.6725.5325.532,838
Apr 1, 202524.8525.3424.8125.2425.246,403
Mar 31, 202525.0625.1524.4924.7224.7296,880
Mar 28, 202525.4225.5225.2725.3425.342,277
Mar 27, 202525.3625.6625.1825.6425.644,020
Mar 26, 202525.9426.0025.3925.4725.4710,422
Mar 25, 202525.7326.0825.5126.0626.0610,599
Mar 24, 202525.4925.6925.4025.6325.637,670
Mar 21, 202525.5025.6324.9825.1525.1537,305
Mar 20, 202525.8425.9025.1925.4825.48142,213
Mar 19, 202525.8426.0325.7425.8325.83124,125
Mar 18, 202526.0526.4726.0026.2426.249,551
Mar 17, 202525.6725.9825.5825.9325.9315,929
Mar 14, 202524.8925.6724.7625.6025.6010,820
Mar 13, 202524.3024.9224.3024.8124.8113,017
Mar 12, 202524.1124.3524.1124.3524.3512,641
Mar 11, 202524.0724.4123.8023.8723.879,280
Mar 10, 202524.5124.7423.7223.8223.8215,754
Mar 7, 202524.3324.8324.3224.4424.4417,057
Mar 6, 202524.1724.5824.0024.6024.6021,948
Mar 5, 202523.5124.0323.2624.0524.0517,539
Mar 4, 202523.2523.2522.5322.5322.5319,383
Mar 3, 202523.0823.5822.6723.5223.5225,714
Feb 28, 202522.9023.2722.8523.1423.1416,253
Feb 27, 202523.6523.9023.1923.1823.1823,773
Feb 26, 202523.5323.8623.4923.8623.8632,411
Feb 25, 202522.9923.5122.9623.3123.314,896
Feb 24, 202523.6423.6623.0823.1723.179,235
Feb 21, 202523.7023.7523.5823.6423.6419,855
Feb 20, 202523.5423.7223.4223.5723.5714,652
Feb 19, 202524.2724.3023.4323.5423.5417,697
Feb 18, 202523.4824.1523.4324.1224.12139,626
Feb 17, 202523.2023.4723.0023.3923.3913,183
Feb 14, 202523.2923.4223.1123.1923.1923,947
Feb 13, 202523.1823.3923.0023.2423.2418,496
Feb 12, 202522.5522.9222.4722.7822.7821,839
Feb 11, 202522.0222.4921.9522.4522.457,816
Feb 10, 202521.8922.1621.7822.0822.088,440
Feb 7, 202521.7722.0821.7221.7821.788,791
Feb 6, 202521.2421.7721.2321.7821.7810,933
Feb 5, 202521.2321.3321.0021.1721.176,540
Feb 4, 202520.8721.2320.6221.2121.2136,677
Feb 3, 202520.5520.8620.5520.7920.7915,468
Jan 31, 202521.7221.7221.3821.4021.4046,970
Jan 30, 202521.4321.6621.3321.6521.6513,399
Jan 29, 202521.3221.3921.1021.1621.1610,081
Jan 28, 202521.0721.2621.0621.1921.197,580
Jan 27, 202520.8021.1520.7221.1221.124,903
Jan 24, 202520.9921.2320.9821.2421.245,473
Jan 23, 202520.7120.8520.6820.8320.8324,068
Jan 22, 202520.4420.8620.4220.7920.7910,064
Jan 21, 202520.1720.4620.1020.4620.4610,422
Jan 20, 202520.1320.3819.9120.2820.283,992
Jan 17, 202519.6519.9619.6519.9419.941,389
Jan 16, 202519.8019.8119.5519.6619.663,109
Jan 15, 202519.3019.7319.2719.6719.67720
Jan 14, 202519.1219.2519.0719.2319.231,367
Jan 13, 202519.1419.1618.8618.9118.9111,136
Jan 10, 202519.3319.5019.2119.2619.264,145
Jan 9, 202519.1219.3519.0519.3319.332,638
Jan 8, 202519.4319.4419.0819.1319.138,074
Jan 7, 202519.7519.8119.4919.5619.563,948
Jan 6, 202519.3219.7619.2819.7019.7015,033
Jan 3, 202519.0619.2619.0219.1519.153,560
Jan 2, 202519.0319.2018.8518.9418.9412,859
Dec 31, 202419.1219.1219.1019.0819.0810
Dec 30, 202419.0719.2418.9318.9418.94993
Dec 27, 202419.1019.1018.9419.1219.126,288
Dec 24, 202419.1319.2219.1319.2219.2275
Dec 23, 202419.3619.3719.0319.0319.031,214
Dec 20, 202419.2119.2418.9019.1219.125,257
Dec 19, 202419.0419.3019.0319.2619.26108,070
Dec 18, 202419.2819.5319.2819.3719.37858
Dec 17, 202419.8319.8319.2819.3019.303,225
Dec 16, 202419.9219.9619.7219.8119.81319
Dec 13, 202419.8419.9419.7519.8519.85769
Dec 12, 202420.1520.1519.7219.8619.861,720
Dec 11, 202420.1520.2420.0120.0020.001,975
Dec 10, 202420.3020.3420.0820.2620.265,830
Dec 9, 202420.3620.5020.2820.4220.427,555
Dec 6, 202420.3320.5220.2420.2420.243,521
Dec 5, 202419.9820.3419.8820.3620.363,155
Dec 4, 202419.5319.8119.5219.7619.7626,953
Dec 3, 202419.6019.6019.3819.4719.4720,358
Dec 2, 202419.0419.5519.0119.4919.491,623
Nov 29, 202419.0419.1318.9419.1519.159,216
Nov 28, 202419.0119.0818.9018.9618.967,746
Nov 27, 202419.0019.0018.7418.9718.971,920
Nov 26, 202418.7419.1418.7418.9118.9113,793
Nov 25, 202418.9319.0918.8518.9018.907,838
Nov 22, 202418.6218.9318.2618.6218.6221,019
Nov 21, 202418.6218.7918.3218.6418.6417,840
Nov 20, 202418.5218.7018.3218.3618.36122,471
Nov 19, 202419.1119.1318.0418.4518.45114,550
Nov 18, 202418.9919.1418.7319.0219.025,886
Nov 15, 202419.4819.4818.9819.0319.0331,928
Nov 14, 202419.3919.4919.0519.5719.576,435
Nov 13, 202419.5819.6119.2419.3619.3624,102
Nov 12, 202419.9020.0719.5319.5519.554,859
Nov 11, 202420.2620.3020.1120.1120.11124,864
Nov 8, 202420.6520.6520.2420.2520.255,190
Nov 7, 202419.9520.6719.9520.5720.5726,417
Nov 6, 202419.7319.8919.5919.6119.619,162
Nov 5, 202419.9520.0019.8119.9119.912,867
Nov 4, 202419.6820.1119.6819.9719.978,871
Nov 1, 202419.6219.7219.6219.6619.6644,192
Oct 31, 202419.6119.6919.5119.5819.582,381
Oct 30, 202420.1920.3319.7519.7519.7519,050
Oct 29, 202419.8720.2019.8120.1520.1512,491
Oct 28, 202419.9119.9319.7119.8119.812,455
Oct 25, 202419.7719.8919.7019.8219.821,845
Oct 24, 202419.8420.0219.7919.8119.814,325
Oct 23, 202419.8219.8219.5719.7619.761,278
Oct 22, 202420.2720.2719.8519.9119.916,188
Oct 21, 202420.5220.5820.1820.1720.1715,053
Oct 18, 202420.5020.6920.4320.5920.5973,327
Oct 17, 202420.9920.9920.2820.3220.3213,771
Oct 16, 202420.8721.0520.7321.0021.007,730
Oct 15, 202421.0021.0220.8520.8520.855,601
Oct 14, 202421.1221.1820.9820.9920.991,570
Oct 11, 202420.8421.1420.8221.1221.1220,887
Oct 10, 202420.9920.9920.7120.7620.766,290
Oct 9, 202420.5521.0720.4521.0321.0328,722
Oct 8, 202420.5820.6020.2820.4720.47596
Oct 7, 202420.4820.7420.3320.4320.432,152
Oct 4, 202420.8920.8920.4020.4320.431,262
Oct 3, 202421.0221.0320.5920.5820.58484
Oct 2, 202421.2021.2021.0521.0121.01299
Oct 1, 202421.5221.5221.0021.0221.021,461
Sep 30, 202422.0022.0021.3821.3521.35542
Sep 27, 202421.7922.0721.6721.9921.995,217
Sep 26, 202422.3622.3621.7921.9021.90535
Sep 25, 202421.6221.8221.6221.7321.735,616
Sep 24, 202421.2421.8021.2421.7121.7112,980
Sep 23, 202421.1121.2720.7721.1321.1310,827
Sep 20, 202421.6521.7421.0521.0521.05172
Sep 19, 202421.6521.8821.3221.4121.411,820
Sep 18, 202421.4421.4421.2021.2321.234,216
Sep 17, 202421.2121.3120.7621.2921.29728
Sep 16, 202421.1621.2220.9120.9720.972,667
Sep 13, 202420.8221.1420.7321.0721.073,778
Sep 12, 202420.4320.6420.3920.5720.5732,835
Sep 11, 202420.8521.0320.2020.2620.2627,103
Sep 10, 202421.0521.0820.7220.7420.743,587
Sep 9, 202421.0321.0620.6920.9820.981,023
Sep 6, 202421.4921.4920.9520.9020.907,306
Sep 5, 202421.5621.8521.3421.2721.278,257
Sep 4, 202421.4821.6521.4821.6421.643,266
Sep 3, 202422.2922.2921.6421.6821.68451
Sep 2, 202421.7022.2421.6322.1522.1523,074
Aug 30, 202421.7821.8821.5821.6221.6249,057
Aug 29, 202421.7421.7421.5321.6521.65144
Aug 28, 202421.5821.6721.3321.5321.531,729
Aug 27, 202421.8621.9021.5521.7621.763,476
Aug 23, 202421.8422.0421.7522.0022.004,755
Aug 22, 202421.9321.9621.6421.7421.7414,914
Aug 21, 202421.7321.7721.5621.8421.84316
Aug 20, 202422.0022.1421.6121.5621.5625,302
Aug 19, 202421.9921.9921.6521.9421.943,237
Aug 16, 202421.3721.7521.3221.7821.78638
Aug 15, 202420.9421.3120.9421.2621.2623,434
Aug 14, 202421.0321.1020.9721.0321.038,050
Aug 13, 202421.0621.0620.6420.7120.71231
Aug 12, 202420.1820.7320.0020.6920.6915,319
Aug 9, 202420.0320.1719.8519.8619.861,982
Aug 8, 202419.6119.8919.4619.8719.87290
Aug 7, 202419.6119.8019.6119.6619.6611,887
Aug 6, 202420.2820.3319.4419.5619.567,771
Aug 5, 202419.6320.4819.3420.1020.104,629
Aug 2, 202420.2320.6920.2220.5720.572,342
Aug 1, 202421.2021.2020.6120.6120.614,773
Jul 31, 202420.9121.2320.9121.2021.203,575
Jul 30, 202421.3621.3620.7520.7920.79303
Jul 29, 202421.4221.4221.0021.1521.15311
Jul 26, 202421.3221.3221.1421.1721.17814
Jul 25, 202420.7721.2520.7721.2521.254,010
Jul 24, 202421.4221.5321.3021.3021.301,091
Jul 23, 202421.9222.0321.4421.5921.59356
Jul 22, 202422.0522.1021.8321.8621.865,562
Jul 19, 202422.0222.0321.7721.8421.843,731
Jul 18, 202421.7522.1121.7522.0522.053,994
Jul 17, 202421.9522.1721.4921.6921.694,730
Jul 16, 202422.9322.9321.9921.9921.992,039
Jul 15, 202422.8223.0422.6722.9722.971,289
Jul 12, 202422.4422.9222.4422.8822.88234
Jul 11, 202422.4722.6822.3822.5622.562,185
Jul 10, 202422.5222.5822.2522.3122.31915
Jul 9, 202422.4222.5022.2722.3322.331,658
Jul 8, 202422.1422.4522.1422.3922.391,549
Jul 5, 202422.4922.4921.7522.1022.101,226
Jul 4, 202422.4022.4022.0922.3222.32642
Jul 3, 202422.0622.2321.8922.2122.21815
Jul 2, 202422.0022.0421.7721.9021.906,927
Jul 1, 202422.6522.7722.0722.1322.13892
Jun 28, 202422.1722.2622.0822.1122.111,443
Jun 27, 202421.9722.0421.8321.9221.92304
Jun 26, 202422.0522.1021.7721.7721.77149
Jun 25, 202421.9222.3421.8722.0222.021,928
Jun 24, 202421.4222.0721.3622.0122.01741
Jun 21, 202421.5121.5121.2421.2021.207,671
Jun 20, 202421.5721.8421.3021.4121.41917
Jun 19, 202421.1221.5121.1121.4721.47428
Jun 18, 202421.1721.3221.0721.0321.03805
Jun 17, 202420.5820.9920.4220.9520.95682
Jun 14, 202420.6520.6520.1820.4420.44624
Jun 13, 202421.0421.0820.6320.6620.661,269
Jun 12, 202420.8021.2220.6421.1721.17127
Jun 11, 202421.0221.7820.5420.5420.541,096
Jun 10, 202420.8420.8920.6720.8720.872,290
Jun 7, 202421.4221.7121.1721.0621.06739
Jun 6, 202421.4721.6521.3821.5321.535,989
Jun 5, 202421.4821.4821.2221.4521.45533
Jun 4, 202421.8622.0021.2621.2421.243,217
Jun 3, 202422.2022.4321.9122.0222.0218,359
May 31, 202421.8922.1021.5621.8721.87106
May 30, 202421.4121.7421.2621.7421.743,908
May 29, 202422.2522.2521.5921.6021.601,670
May 28, 202422.5622.7422.1522.2522.251,823
May 24, 202422.2522.4922.1022.3922.394,363
May 23, 202422.2822.5222.2522.3622.361,451
May 22, 202422.7522.9222.4022.4522.451,679
May 21, 202422.7022.9022.6322.6722.67943
May 20, 202422.7423.2022.7422.9422.94644
May 17, 202422.6522.7622.3622.7322.73289
May 16, 202422.7822.7822.5722.6222.622,356
May 15, 202422.4822.5222.2822.5622.562,351
May 14, 202422.0022.3722.0022.3322.335,991
May 13, 202421.7422.1721.5722.0422.041,229
May 10, 202422.4922.4921.5021.7221.7253,133
May 9, 202422.1422.3122.1222.2922.292,163
May 8, 202421.9422.0820.3022.0022.003,497
May 7, 202422.0022.0221.8421.8821.883,528
May 3, 202421.2521.5621.2321.4621.463,795
May 2, 202421.2921.2920.9821.0321.032,378

Related Tickers