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

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 €1,449.29 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,399.31, while €1000 invested 1 year ago would be worth €1,161.64. This corresponds to total returns of 44.93%, 39.93%, 16.16%, respectively, with annualized returns of 4.36%, 6.95%, 16.16%.

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
November 11, 2026	6	6.09	6.09	6.13	6	134,553
November 10, 2026	5.92	5.9	5.9	5.95	5.89	165,027
November 09, 2026	5.77	5.92	5.92	5.94	5.74	205,891
November 06, 2026	5.69	5.83	5.83	5.84	5.69	297,957
November 05, 2026	5.9	5.66	5.66	5.95	5.66	390,278
November 04, 2026	5.9	5.97	5.97	6.03	5.89	295,256
November 03, 2026	5.9	5.96	5.96	5.99	5.9	278,933
November 02, 2026	6	5.96	5.96	6.07	5.96	295,629
October 30, 2026	6.05	5.98	5.98	6.05	5.9	99,494
October 29, 2026	6.15	6.05	6.05	6.15	6.01	94,171
October 28, 2026	6.15	6.17	6.17	6.23	6.15	70,968
October 27, 2026	6.03	6.14	6.14	6.15	6	272,613
October 26, 2026	6.08	6.03	6.03	6.08	5.97	67,780
October 23, 2026	6.01	6.04	6.04	6.08	6.01	137,408
October 22, 2026	6.09	6.02	6.02	6.09	6	210,027
October 21, 2026	6.2	6.2	6.2	6.22	6.17	62,344
October 20, 2026	6.1	6.2	6.2	6.2	6.1	130,600
October 19, 2026	6.17	6.19	6.19	6.22	6.17	174,008
October 16, 2026	6.24	6.14	6.14	6.24	6.1	138,171
October 15, 2026	6.11	6.24	6.24	6.26	6.11	171,573
October 14, 2026	6.41	6.3	6.3	6.41	6.3	64,491
October 13, 2026	6.44	6.41	6.41	6.44	6.35	290,522
October 12, 2026	6.54	6.5	6.5	6.54	6.46	75,219
October 09, 2026	6.44	6.5	6.5	6.52	6.44	46,728
October 08, 2026	6.55	6.44	6.44	6.56	6.43	176,828
October 07, 2026	6.59	6.55	6.55	6.61	6.54	92,284
October 06, 2026	6.69	6.6	6.6	6.69	6.6	51,012
October 05, 2026	6.6	6.7	6.7	6.71	6.6	177,694
October 02, 2026	6.52	6.56	6.56	6.56	6.5	120,016
October 01, 2026	6.43	6.52	6.52	6.53	6.41	329,805
September 30, 2026	6.49	6.4	6.4	6.49	6.4	154,547
September 29, 2026	6.43	6.52	6.52	6.52	6.42	117,405
September 28, 2026	6.41	6.43	6.43	6.47	6.39	462,951
September 25, 2026	6.45	6.52	6.52	6.52	6.45	33,313
September 24, 2026	6.45	6.45	6.45	6.48	6.44	62,955
September 23, 2026	6.6	6.45	6.45	6.6	6.45	63,289
September 22, 2026	6.57	6.6	6.6	6.6	6.48	160,718
September 21, 2026	6.38	6.53	6.53	6.57	6.38	160,718
September 18, 2026	6.35	6.36	6.36	6.41	6.34	145,525
September 17, 2026	6.32	6.35	6.35	6.35	6.29	25,306
September 16, 2026	6.3	6.33	6.33	6.38	6.3	61,216
September 15, 2026	6.32	6.3	6.3	6.32	6.26	142,609
September 11, 2026	6.37	6.47	6.47	6.48	6.37	73,020
September 10, 2026	6.5	6.4	6.4	6.5	6.38	267,203
September 09, 2026	6.55	6.5	6.5	6.55	6.48	41,926
September 08, 2026	6.54	6.57	6.57	6.57	6.48	84,574
September 07, 2026	6.5	6.54	6.54	6.54	6.5	192,753
September 04, 2026	6.5	6.49	6.49	6.5	6.42	217,969
September 03, 2026	6.41	6.37	6.37	6.41	6.35	180,554
September 02, 2026	6.35	6.41	6.41	6.41	6.32	250,601
September 01, 2026	6.46	6.43	6.43	6.46	6.39	165,686
August 31, 2026	6.46	6.42	6.42	6.46	6.38	38,842
August 28, 2026	6.39	6.43	6.43	6.43	6.39	34,603
August 27, 2026	6.38	6.39	6.39	6.44	6.38	57,474
August 26, 2026	6.36	6.4	6.4	6.4	6.35	237,111
August 25, 2026	6.26	6.36	6.36	6.36	6.26	70,976
August 24, 2026	6.23	6.23	6.23	6.33	6.23	180,731
August 21, 2026	6.3	6.36	6.36	6.37	6.3	418,668
August 20, 2026	6.29	6.3	6.3	6.3	6.22	380,864
August 19, 2026	6.19	6.29	6.29	6.31	6.19	397,578