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
September 29, 2025	10.75	10.72	10.72	10.76	10.7	27,769
September 26, 2025	10.67	10.72	10.72	10.74	10.67	7,227
September 25, 2025	10.67	10.65	10.65	10.67	10.64	39,356
September 24, 2025	10.7	10.7	10.7	10.71	10.66	30,417
September 23, 2025	10.69	10.7	10.7	10.75	10.69	26,526
September 22, 2025	10.72	10.68	10.68	10.72	10.67	30,153
September 19, 2025	10.71	10.7	10.7	10.74	10.7	5,932
September 18, 2025	10.67	10.71	10.71	10.71	10.67	3,418
September 17, 2025	10.64	10.64	10.64	10.64	10.62	33,885
September 16, 2025	10.77	10.66	10.66	10.77	10.66	14,526
September 15, 2025	10.78	10.79	10.79	10.81	10.78	19,930
September 12, 2025	10.75	10.74	10.74	10.76	10.72	7,047
September 11, 2025	10.71	10.73	10.73	10.74	10.7	53,067
September 10, 2025	10.72	10.68	10.68	10.76	10.68	16,531
September 09, 2025	10.71	10.69	10.69	10.73	10.67	10,835
September 08, 2025	10.68	10.68	10.68	10.68	10.66	15,914
September 05, 2025	10.7	10.63	10.63	10.7	10.62	2,176
September 04, 2025	10.58	10.66	10.66	10.7	10.58	26,353
September 03, 2025	10.52	10.54	10.54	10.57	10.5	3,624
September 02, 2025	10.63	10.47	10.47	10.63	10.47	78,213
September 01, 2025	10.65	10.65	10.65	10.65	10.61	13,342
August 29, 2025	10.67	10.62	10.62	10.67	10.61	31,856
August 28, 2025	10.73	10.67	10.67	10.73	10.66	965
August 27, 2025	10.73	10.7	10.7	10.75	10.69	6,826
August 26, 2025	10.75	10.7	10.7	10.75	10.7	38,168
August 25, 2025	10.88	10.84	10.84	10.88	10.84	3,352
August 22, 2025	10.86	10.9	10.9	10.92	10.86	9,311
August 21, 2025	10.86	10.86	10.86	10.87	10.81	16,413
August 20, 2025	10.82	10.86	10.86	10.86	10.82	26,841
August 19, 2025	10.77	10.83	10.83	10.84	10.77	13,264
August 18, 2025	10.74	10.73	10.73	10.74	10.71	19,468
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

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