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 €1,463.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,470.1, while €1000 invested 1 year ago would be worth €1,330.09. This corresponds to total returns of 46.31%, 47.01%, 33.01%, respectively, with annualized returns of 4.63%, 8.01%, 33.01%.

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
July 31, 2026	6.17	6.15	6.15	6.25	6.07	395,658
July 30, 2026	5.92	6.08	6.08	6.08	5.84	265,689
July 29, 2026	5.86	5.97	5.97	5.99	5.86	413,379
July 28, 2026	6.1	6.02	6.02	6.1	5.98	350,547
July 27, 2026	6.17	6.15	6.15	6.24	6.1	231,326
July 24, 2026	6.2	6.17	6.17	6.23	6.15	281,063
July 23, 2026	6.25	6.2	6.2	6.33	6.2	331,095
July 22, 2026	6.25	6.25	6.25	6.28	6.16	141,124
July 21, 2026	6.16	6.32	6.32	6.32	6.16	118,011
July 20, 2026	6.16	6.16	6.16	6.19	6.08	392,067
July 17, 2026	6.1	6.17	6.17	6.17	5.99	269,698
July 16, 2026	6.34	6.2	6.2	6.34	6.16	217,165
July 15, 2026	6.37	6.32	6.32	6.37	6.28	155,013
July 14, 2026	6.26	6.35	6.35	6.35	6.24	196,507
July 13, 2026	6.4	6.32	6.32	6.4	6.27	314,104
July 10, 2026	6.45	6.43	6.43	6.46	6.37	69,230
July 09, 2026	6.34	6.45	6.45	6.45	6.33	428,962
July 08, 2026	6.37	6.3	6.3	6.37	6.2	191,312
July 07, 2026	6.46	6.37	6.37	6.46	6.3	185,663
July 06, 2026	6.52	6.55	6.55	6.55	6.48	120,954
July 03, 2026	6.41	6.55	6.55	6.55	6.41	195,099
July 02, 2026	6.43	6.31	6.31	6.44	6.26	243,456
July 01, 2026	6.5	6.43	6.43	6.52	6.43	234,052
June 30, 2026	6.51	6.55	6.55	6.6	6.51	147,537
June 29, 2026	6.51	6.49	6.49	6.55	6.38	87,917
June 26, 2026	6.36	6.55	6.55	6.55	6.36	192,904
June 25, 2026	6.71	6.62	6.62	6.74	6.53	188,031
June 24, 2026	6.61	6.49	6.49	6.61	6.44	143,980
June 23, 2026	6.61	6.55	6.55	6.61	6.48	166,258
June 22, 2026	6.77	6.86	6.86	6.87	6.7	161,443
June 19, 2026	6.7	6.75	6.75	6.75	6.68	90,545
June 18, 2026	6.69	6.75	6.75	6.84	6.66	208,986
June 17, 2026	6.54	6.55	6.55	6.64	6.53	118,691
June 16, 2026	6.56	6.46	6.46	6.64	6.46	235,744
June 15, 2026	6.57	6.66	6.66	6.66	6.5	127,321
June 12, 2026	6.35	6.49	6.49	6.49	6.33	115,099
June 11, 2026	6.13	6.41	6.41	6.41	6.13	216,248
June 10, 2026	6.14	6.17	6.17	6.27	6.13	203,601
June 09, 2026	6.33	6.28	6.28	6.4	6.09	282,768
June 08, 2026	6.1	6.28	6.28	6.28	6.1	251,825
June 05, 2026	6.39	6.21	6.21	6.39	6.14	182,935
June 04, 2026	6.5	6.56	6.56	6.56	6.43	155,223
June 03, 2026	6.63	6.59	6.59	6.64	6.57	88,244
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