iShares Core MSCI EM IMI UCITS ETF (IBC3.DE) XETRA
6.69
+0.114(+1.73%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
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 |
