iShares MSCI Poland UCITS ETF (ETR:IBCJ)
Germany · Delayed Price · Currency is EUR 24.92
+0.47 (1.92%)
Sep 8, 2025, 5:36 PM CET
ETR:IBCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.61 | 24.95 | 24.60 | 24.92 | 24.92 | 1.92% | 41,641 |
| Sep 5, 2025 | 24.65 | 24.83 | 24.30 | 24.45 | 24.45 | -0.49% | 102,939 |
| Sep 4, 2025 | 23.99 | 24.59 | 23.92 | 24.57 | 24.57 | 1.87% | 66,582 |
| Sep 3, 2025 | 24.05 | 24.36 | 23.95 | 24.12 | 24.12 | 0.88% | 103,200 |
| Sep 2, 2025 | 23.97 | 24.05 | 23.49 | 23.91 | 23.91 | -0.17% | 71,784 |
| Sep 1, 2025 | 24.21 | 24.45 | 23.74 | 23.95 | 23.95 | -0.66% | 71,527 |
| Aug 29, 2025 | 24.48 | 24.50 | 24.05 | 24.11 | 24.11 | -1.59% | 50,507 |
| Aug 28, 2025 | 24.81 | 24.92 | 24.47 | 24.50 | 24.50 | -1.17% | 39,164 |
| Aug 27, 2025 | 25.34 | 25.38 | 24.62 | 24.79 | 24.79 | -1.82% | 95,063 |
| Aug 26, 2025 | 25.11 | 25.35 | 24.83 | 25.25 | 25.25 | 0.12% | 54,846 |
| Aug 25, 2025 | 25.11 | 25.32 | 25.06 | 25.22 | 25.22 | 0.76% | 119,582 |
| Aug 22, 2025 | 25.57 | 25.59 | 24.87 | 25.03 | 25.03 | -5.76% | 136,689 |
| Aug 21, 2025 | 26.11 | 26.56 | 25.99 | 26.56 | 26.56 | 1.65% | 47,770 |
| Aug 20, 2025 | 26.04 | 26.29 | 25.85 | 26.13 | 26.13 | -0.31% | 72,978 |
| Aug 19, 2025 | 26.20 | 26.36 | 25.90 | 26.21 | 26.21 | 0.81% | 57,322 |
| Aug 18, 2025 | 25.76 | 26.00 | 25.53 | 26.00 | 26.00 | 0.35% | 42,191 |
| Aug 15, 2025 | 25.90 | 25.91 | 25.81 | 25.91 | 25.91 | 0.19% | 36,229 |
| Aug 14, 2025 | 26.09 | 26.09 | 25.57 | 25.86 | 25.86 | -1.90% | 65,552 |
| Aug 13, 2025 | 26.55 | 26.55 | 26.00 | 26.36 | 26.36 | 0.38% | 56,591 |
| Aug 12, 2025 | 26.18 | 26.26 | 25.92 | 26.26 | 26.26 | 0.77% | 45,988 |
| Aug 11, 2025 | 26.43 | 26.43 | 25.95 | 26.06 | 26.06 | -1.18% | 122,350 |
| Aug 8, 2025 | 25.98 | 26.37 | 25.71 | 26.37 | 26.37 | 1.35% | 105,803 |
| Aug 7, 2025 | 25.30 | 26.09 | 25.23 | 26.02 | 26.02 | 2.81% | 48,215 |
| Aug 6, 2025 | 24.83 | 25.33 | 24.75 | 25.31 | 25.31 | 2.43% | 62,237 |
| Aug 5, 2025 | 25.04 | 25.06 | 24.62 | 24.71 | 24.71 | -1.04% | 28,062 |
| Aug 4, 2025 | 24.64 | 24.97 | 24.52 | 24.97 | 24.97 | 1.34% | 204,309 |
| Aug 1, 2025 | 24.99 | 24.99 | 24.45 | 24.64 | 24.64 | -2.11% | 49,189 |
| Jul 31, 2025 | 25.51 | 25.55 | 25.12 | 25.17 | 25.17 | -1.14% | 33,248 |
| Jul 30, 2025 | 25.09 | 25.49 | 25.09 | 25.46 | 25.46 | 0.91% | 23,635 |
| Jul 29, 2025 | 24.95 | 25.23 | 24.85 | 25.23 | 25.23 | 1.33% | 49,705 |
| Jul 28, 2025 | 25.63 | 25.64 | 24.85 | 24.90 | 24.90 | -2.24% | 99,479 |
| Jul 25, 2025 | 25.36 | 25.49 | 25.20 | 25.47 | 25.47 | -0.20% | 35,038 |
| Jul 24, 2025 | 25.39 | 25.52 | 25.24 | 25.52 | 25.52 | 1.07% | 33,135 |
| Jul 23, 2025 | 25.33 | 25.47 | 25.14 | 25.25 | 25.25 | 0.56% | 31,981 |
| Jul 22, 2025 | 25.24 | 25.27 | 24.98 | 25.11 | 25.11 | -1.34% | 30,039 |
| Jul 21, 2025 | 25.60 | 25.60 | 25.21 | 25.45 | 25.45 | -0.47% | 37,016 |
| Jul 18, 2025 | 25.20 | 25.57 | 25.20 | 25.57 | 25.57 | 2.40% | 82,607 |
| Jul 17, 2025 | 24.62 | 24.97 | 24.51 | 24.97 | 24.97 | 2.13% | 27,253 |
| Jul 16, 2025 | 24.59 | 24.63 | 24.40 | 24.45 | 24.45 | -0.37% | 42,450 |
| Jul 15, 2025 | 24.84 | 24.95 | 24.49 | 24.54 | 24.54 | -0.85% | 77,453 |
| Jul 14, 2025 | 24.43 | 24.75 | 24.36 | 24.75 | 24.75 | 1.35% | 40,441 |
| Jul 11, 2025 | 24.48 | 24.51 | 24.28 | 24.42 | 24.42 | -0.08% | 40,578 |
| Jul 10, 2025 | 24.92 | 24.96 | 24.38 | 24.44 | 24.44 | -1.85% | 40,332 |
| Jul 9, 2025 | 24.91 | 24.97 | 24.68 | 24.90 | 24.90 | 0.44% | 47,480 |
| Jul 8, 2025 | 24.74 | 24.81 | 24.66 | 24.79 | 24.79 | 0.90% | 77,098 |
| Jul 7, 2025 | 24.50 | 24.60 | 24.39 | 24.57 | 24.57 | -0.49% | 30,705 |
| Jul 4, 2025 | 24.74 | 24.76 | 24.35 | 24.69 | 24.69 | -0.64% | 31,482 |
| Jul 3, 2025 | 24.55 | 24.87 | 24.48 | 24.85 | 24.85 | 2.31% | 23,036 |
| Jul 2, 2025 | 24.18 | 24.37 | 24.15 | 24.29 | 24.29 | 0.50% | 19,413 |
| Jul 1, 2025 | 24.41 | 24.55 | 24.14 | 24.17 | 24.17 | -0.90% | 35,565 |