iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) - IBC0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.81	10.77	10.77	10.81	10.72	9,436
August 14, 2025	10.72	10.76	10.76	10.76	10.72	56,158
August 13, 2025	10.68	10.7	10.7	10.71	10.68	30,434
August 12, 2025	10.66	10.64	10.64	10.67	10.62	19,394
August 11, 2025	10.67	10.65	10.65	10.67	10.62	41,033
August 08, 2025	10.61	10.66	10.66	10.66	10.59	40,696
August 07, 2025	10.48	10.58	10.58	10.59	10.47	20,018
August 06, 2025	10.46	10.44	10.44	10.46	10.43	35,357
August 05, 2025	10.51	10.46	10.46	10.51	10.44	1,749
August 04, 2025	10.38	10.46	10.46	10.46	10.38	35,505
August 01, 2025	10.45	10.35	10.35	10.45	10.31	42,438
July 31, 2025	10.66	10.57	10.57	10.66	10.55	11,926
July 30, 2025	10.58	10.62	10.62	10.63	10.58	31,622
July 29, 2025	10.63	10.59	10.59	10.69	10.59	12,695
July 28, 2025	10.71	10.6	10.6	10.71	10.59	15,406
July 25, 2025	10.57	10.59	10.59	10.61	10.56	19,257
July 24, 2025	10.59	10.62	10.62	10.63	10.59	839
July 23, 2025	10.56	10.56	10.56	10.59	10.52	13,392
July 22, 2025	10.47	10.44	10.44	10.47	10.42	6,301
July 21, 2025	10.48	10.46	10.46	10.48	10.44	19,615
July 18, 2025	10.53	10.47	10.47	10.53	10.47	36,549
July 17, 2025	10.45	10.48	10.48	10.48	10.45	1,081
July 16, 2025	10.43	10.4	10.4	10.48	10.38	22,913
July 15, 2025	10.53	10.49	10.49	10.53	10.47	4,341
July 14, 2025	10.43	10.5	10.5	10.5	10.43	20,203
July 11, 2025	10.59	10.5	10.5	10.59	10.49	7,658
July 10, 2025	10.61	10.61	10.61	10.62	10.59	6,053
July 09, 2025	10.51	10.58	10.58	10.58	10.51	22,250
July 08, 2025	10.45	10.49	10.49	10.49	10.42	3,574
July 07, 2025	10.39	10.45	10.45	10.45	10.39	71,653
July 04, 2025	10.42	10.39	10.39	10.42	10.36	11,914
July 03, 2025	10.43	10.44	10.44	10.44	10.4	4,558
July 02, 2025	10.42	10.4	10.4	10.43	10.36	24,706
July 01, 2025	10.42	10.4	10.4	10.42	10.31	24,123
June 30, 2025	10.43	10.39	10.39	10.43	10.38	6,191
June 27, 2025	10.36	10.42	10.42	10.42	10.36	11,152
June 26, 2025	10.34	10.3	10.3	10.34	10.28	4,352
June 25, 2025	10.39	10.29	10.29	10.4	10.29	33,333
June 24, 2025	10.43	10.39	10.39	10.43	10.38	6,299
June 23, 2025	10.28	10.28	10.28	10.35	10.26	75,604
June 20, 2025	10.35	10.31	10.31	10.38	10.3	2,206
June 19, 2025	10.37	10.3	10.3	10.37	10.3	13,506
June 18, 2025	10.42	10.39	10.39	10.42	10.37	3,352
June 17, 2025	10.44	10.41	10.41	10.45	10.41	2,874
June 16, 2025	10.5	10.54	10.54	10.54	10.49	25,983
June 13, 2025	10.46	10.51	10.51	10.51	10.46	6,822
June 12, 2025	10.54	10.57	10.57	10.59	10.51	435
June 11, 2025	10.64	10.61	10.61	10.64	10.61	10,600
June 10, 2025	10.66	10.65	10.65	10.66	10.61	1,166
June 09, 2025	10.66	10.64	10.64	10.66	10.62	11,362
June 06, 2025	10.6	10.64	10.64	10.64	10.59	20,380
June 05, 2025	10.6	10.6	10.6	10.61	10.55	10,054
June 04, 2025	10.58	10.57	10.57	10.6	10.57	24,374
June 03, 2025	10.6	10.55	10.55	10.6	10.53	683
June 02, 2025	10.55	10.57	10.57	10.57	10.49	26,575
May 30, 2025	10.57	10.57	10.57	10.62	10.57	18,413
May 29, 2025	10.61	10.54	10.54	10.62	10.54	41,411
May 28, 2025	10.65	10.57	10.57	10.65	10.57	9,578
May 27, 2025	10.61	10.65	10.65	10.68	10.61	28,546
May 26, 2025	10.64	10.62	10.62	10.64	10.6	8,761

iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) (IBC0.DE) XETRA