iShares Core MSCI EM IMI UCITS ETF (IBC3.DE) XETRA

6.69

+0.114(+1.73%)

Updated at June 02 08:39PM

Currency In EUR

IBC3.DE Historical Return

If you invested €1000 in iShares Core MSCI EM IMI UCITS ETF (IBC3.DE) since IPO date, it would be worth €1,592.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,555.02, while €1000 invested 1 year ago would be worth €1,537.15. This corresponds to total returns of 59.2%, 55.5%, 53.71%, respectively, with annualized returns of 5.8%, 9.23%, 53.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IBC3.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.57	6.69	6.69	6.69	6.57	339,823
June 01, 2026	6.56	6.57	6.57	6.6	6.55	353,654
May 29, 2026	6.44	6.43	6.43	6.51	6.43	126,388
May 28, 2026	6.3	6.44	6.44	6.48	6.3	65,424
May 27, 2026	6.43	6.42	6.42	6.51	6.42	224,262
May 26, 2026	6.4	6.44	6.44	6.44	6.37	51,314
May 25, 2026	6.33	6.36	6.36	6.37	6.33	97,847
May 22, 2026	6.28	6.28	6.28	6.29	6.23	51,667
May 21, 2026	6.15	6.25	6.25	6.25	6.15	73,448
May 20, 2026	6.04	6.18	6.18	6.18	6.04	183,493
May 19, 2026	6.1	6.09	6.09	6.12	6.01	100,564
May 18, 2026	6.18	6.11	6.11	6.21	6.08	185,034
May 15, 2026	6.15	6.21	6.21	6.21	6.02	284,244
May 14, 2026	6.28	6.33	6.33	6.35	6.26	109,267
May 13, 2026	6.32	6.32	6.32	6.34	6.23	180,261
May 12, 2026	6.28	6.2	6.2	6.3	6.12	200,071
May 11, 2026	6.32	6.38	6.38	6.39	6.3	141,027
May 08, 2026	6.24	6.31	6.31	6.35	6.24	110,113
May 07, 2026	6.35	6.28	6.28	6.36	6.27	114,301
May 06, 2026	6.2	6.33	6.33	6.33	6.2	206,579
May 05, 2026	6.04	6.18	6.18	6.18	6.04	119,395
May 04, 2026	6.08	6.02	6.02	6.15	6.02	259,377
April 30, 2026	5.88	5.97	5.97	6.01	5.88	71,300
April 29, 2026	5.92	5.92	5.92	6.01	5.88	524,578
April 28, 2026	6	5.92	5.92	6	5.9	530,007
April 27, 2026	6	6.02	6.02	6.02	5.97	134,015
April 24, 2026	5.86	5.99	5.99	5.99	5.86	308,369
April 23, 2026	5.88	5.89	5.89	5.93	5.88	325,942
April 22, 2026	5.86	6	6	6	5.86	88,881
April 21, 2026	5.91	5.88	5.88	5.95	5.88	162,302
April 20, 2026	5.94	5.91	5.91	5.94	5.86	106,734
April 17, 2026	5.77	5.97	5.97	5.97	5.77	61,870
April 16, 2026	5.83	5.87	5.87	5.87	5.83	124,093
April 15, 2026	5.79	5.8	5.8	5.8	5.78	205,925
April 14, 2026	5.7	5.82	5.82	5.82	5.7	116,990
April 13, 2026	5.64	5.74	5.74	5.74	5.61	197,463
April 10, 2026	5.69	5.7	5.7	5.72	5.68	171,138
April 09, 2026	5.61	5.72	5.72	5.72	5.61	544,147
April 08, 2026	5.69	5.66	5.66	5.77	5.64	61,797
April 07, 2026	5.4	5.39	5.39	5.5	5.38	315,035
April 02, 2026	5.31	5.41	5.41	5.42	5.28	315,035
April 01, 2026	5.41	5.42	5.42	5.49	5.41	209,585
March 31, 2026	5.22	5.4	5.4	5.44	5.22	122,316
March 30, 2026	5.26	5.27	5.29	5.33	5.26	83,263
March 27, 2026	5.33	5.25	5.29	5.35	5.25	101,178
March 26, 2026	5.36	5.35	5.35	5.42	5.35	120,552
March 25, 2026	5.4	5.46	5.49	5.47	5.4	162,905
March 24, 2026	5.34	5.35	5.35	5.42	5.34	101,705
March 23, 2026	5.22	5.4	5.4	5.48	5.14	333,494
March 20, 2026	5.46	5.28	5.28	5.48	5.28	110,311
March 19, 2026	5.48	5.46	5.46	5.51	5.42	189,259
March 18, 2026	5.71	5.6	5.55	5.73	5.59	74,405
March 17, 2026	5.58	5.63	5.61	5.66	5.58	147,419
March 16, 2026	5.59	5.59	5.56	5.62	5.54	232,842
March 13, 2026	5.5	5.5	5.47	5.58	5.48	78,785
March 12, 2026	5.59	5.49	5.45	5.61	5.47	76,142
March 11, 2026	5.6	5.61	5.61	5.64	5.58	109,217
March 10, 2026	5.57	5.65	5.58	5.65	5.56	70,065
March 09, 2026	5.42	5.61	5.57	5.61	5.39	169,647
March 06, 2026	5.58	5.47	5.44	5.63	5.45	190,189