iShares Core MSCI EM IMI UCITS ETF - IBC3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.81	4.78	4.78	4.81	4.78	79,092
August 14, 2025	4.81	4.79	4.79	4.81	4.79	102,024
August 13, 2025	4.82	4.82	4.82	4.83	4.81	117,526
August 12, 2025	4.78	4.78	4.78	4.79	4.77	73,491
August 11, 2025	4.76	4.77	4.77	4.78	4.76	110,102
August 08, 2025	4.75	4.75	4.75	4.75	4.75	460,284
August 07, 2025	4.75	4.76	4.76	4.78	4.75	85,242
August 06, 2025	4.74	4.72	4.72	4.75	4.71	545,502
August 05, 2025	4.76	4.73	4.73	4.76	4.73	138,258
August 04, 2025	4.71	4.72	4.72	4.73	4.71	315,227
August 01, 2025	4.74	4.68	4.68	4.74	4.66	225,738
July 31, 2025	4.8	4.78	4.78	4.81	4.78	138,404
July 30, 2025	4.78	4.79	4.79	4.8	4.78	60,112
July 29, 2025	4.77	4.78	4.78	4.8	4.77	37,394
July 28, 2025	4.75	4.75	4.75	4.75	4.74	63,746
July 25, 2025	4.72	4.72	4.72	4.73	4.71	206,351
July 24, 2025	4.77	4.74	4.74	4.77	4.74	326,350
July 23, 2025	4.75	4.76	4.76	4.76	4.74	86,335
July 22, 2025	4.72	4.72	4.72	4.73	4.71	65,421
July 21, 2025	4.75	4.75	4.75	4.76	4.75	81,377
July 18, 2025	4.75	4.75	4.75	4.76	4.75	45,726
July 17, 2025	4.75	4.76	4.76	4.76	4.74	124,095
July 16, 2025	4.71	4.67	4.67	4.71	4.67	26,010
July 15, 2025	4.69	4.71	4.71	4.71	4.69	217,190
July 14, 2025	4.65	4.65	4.65	4.65	4.64	243,887
July 11, 2025	4.66	4.64	4.64	4.66	4.64	77,744
July 10, 2025	4.64	4.65	4.65	4.65	4.64	46,262
July 09, 2025	4.63	4.63	4.63	4.64	4.62	76,387
July 08, 2025	4.63	4.64	4.64	4.64	4.63	61,679
July 07, 2025	4.6	4.62	4.62	4.63	4.6	141,218
July 04, 2025	4.61	4.61	4.61	4.61	4.6	86,931
July 03, 2025	4.63	4.66	4.66	4.66	4.62	220,808
July 02, 2025	4.61	4.61	4.61	4.61	4.6	134,160
July 01, 2025	4.61	4.61	4.61	4.61	4.6	622,974
June 30, 2025	4.6	4.6	4.6	4.61	4.59	41,086
June 27, 2025	4.62	4.62	4.62	4.62	4.6	100,299
June 26, 2025	4.61	4.62	4.62	4.63	4.61	172,063
June 25, 2025	4.63	4.62	4.62	4.64	4.62	240,089
June 24, 2025	4.6	4.61	4.61	4.61	4.58	80,006
June 23, 2025	4.51	4.51	4.51	4.53	4.5	112,651
June 20, 2025	4.53	4.51	4.51	4.55	4.51	265,483
June 19, 2025	4.52	4.49	4.49	4.52	4.49	98,404
June 18, 2025	4.56	4.55	4.55	4.56	4.54	102,784
June 17, 2025	4.56	4.56	4.56	4.56	4.54	627,363
June 16, 2025	4.56	4.59	4.59	4.59	4.56	151,959
June 13, 2025	4.52	4.54	4.54	4.55	4.52	184,974
June 12, 2025	4.61	4.59	4.59	4.61	4.57	42,535
June 11, 2025	4.65	4.63	4.63	4.66	4.63	275,422
June 10, 2025	4.61	4.61	4.61	4.62	4.61	356,229
June 09, 2025	4.59	4.6	4.6	4.6	4.59	42,502
June 06, 2025	4.54	4.56	4.56	4.56	4.54	94,900
June 05, 2025	4.54	4.55	4.55	4.55	4.52	287,389
June 04, 2025	4.51	4.52	4.52	4.52	4.5	221,382
June 03, 2025	4.45	4.48	4.48	4.48	4.44	390,502
June 02, 2025	4.43	4.44	4.44	4.44	4.42	389,361
May 30, 2025	4.48	4.45	4.45	4.49	4.45	163,826
May 29, 2025	4.55	4.49	4.49	4.56	4.49	118,724
May 28, 2025	4.5	4.5	4.5	4.51	4.49	176,931
May 27, 2025	4.49	4.5	4.5	4.5	4.48	103,129
May 26, 2025	4.5	4.5	4.5	4.51	4.49	149,990

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