iShares MSCI South Africa UCITS ETF (IBC4.DE) XETRA

44.90

+0.205(+0.46%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202543.7944.6944.6944.6943.7998
September 25, 202544.543.8443.8444.543.323,159
September 24, 202544.844.3444.3444.8244.189,285
September 23, 202543.7144.4344.4344.4343.715,082
September 22, 202543.9143.8343.8344.1943.633,258
September 19, 202543.2643.943.943.943.012,444
September 18, 202542.4643.2143.2143.2742.451,842
September 17, 202542.643434342.382,785
September 16, 202543.0942.642.643.2142.63,892
September 15, 202542.7642.9742.9742.9742.622,926
September 12, 202542.7642.7942.794342.573,408
September 11, 202541.9242.642.642.641.94,244
September 10, 202541.9542.3142.3142.3141.732,853
September 09, 202541.6741.6541.6542.0541.62,092
September 08, 202541.1541.6941.6941.6941.153,722
September 05, 202540.4640.9340.9341.1440.395,011
September 04, 202540.640.0740.0740.7139.982,524
September 03, 202540.65414141.1340.492,552
September 02, 202540.7840.4940.4940.9240.212,844
September 01, 202540.9840.8140.8141.0840.739,587
August 29, 202540.5340.5540.5540.640.11,986
August 28, 202541.0940.5540.5541.1440.422,553
August 27, 202540.9140.8540.8540.9640.552,922
August 26, 202541.1941.1141.1141.1940.982,107
August 25, 202541.4241.4341.4341.4941.276,177
August 22, 202540.7841.6141.6141.6240.783,272
August 21, 202540.2740.5440.5440.7440.22,699
August 20, 202540.7540.4740.4740.7540.131,033
August 19, 202540.4540.3840.3840.7140.382,104
August 18, 202540.940.4540.4540.9440.396,779
August 15, 202541.2540.9140.9141.340.91794
August 14, 202541.2840.9640.9641.3540.742,505
August 13, 202540.9641.3341.3341.3740.961,984
August 12, 202540.5140.9540.9540.9540.441,045
August 11, 202540.2740.5240.5240.5240.042,084
August 08, 202540.5340.340.340.5940.2762
August 07, 20254040.3140.3140.554017,193
August 06, 202539.8239.9239.9239.9639.7331
August 05, 202539.6439.6139.6139.6439.17651
August 04, 202538.5939.2439.2439.2438.532,325
August 01, 202538.1938.2138.2138.2337.571,692
July 31, 202538.9838.6238.6239.238.533,054
July 30, 202538.8339.0739.0739.1738.83600
July 29, 202538.5838.9938.9939.0138.588,910
July 28, 202538.5538.5938.5938.6438.371,918
July 25, 202538.7138.3938.3938.7138.351,321
July 24, 202539.3538.9238.9239.438.92735
July 23, 202539.3739.4939.4939.6639.341,935
July 22, 202539.2439.1439.1439.3738.782,359
July 21, 202539.0139.339.339.338.84489
July 18, 202538.4739.0139.0139.0138.446,388
July 17, 202537.7338.0938.0938.0937.71693
July 16, 202537.5237.5537.5537.837.421,983
July 15, 202537.8337.6237.6237.9737.62730
July 14, 202537.4437.3837.3837.5537.389,202
July 11, 202537.9637.3537.3537.9637.33689
July 10, 202538.0238.0638.0638.3637.92565
July 09, 202538.0337.9637.9638.1537.594,186
July 08, 202538.0637.9837.9838.2637.881,802
July 07, 202537.638.0538.0538.0537.415,713