iShares MSCI South Africa UCITS ETF - IBC4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.9	40.45	40.45	40.94	40.39	6,779
August 15, 2025	41.25	40.91	40.91	41.3	40.91	794
August 14, 2025	41.28	40.96	40.96	41.35	40.74	2,505
August 13, 2025	40.96	41.33	41.33	41.37	40.96	1,984
August 12, 2025	40.51	40.95	40.95	40.95	40.44	1,045
August 11, 2025	40.27	40.52	40.52	40.52	40.04	2,084
August 08, 2025	40.53	40.3	40.3	40.59	40.2	762
August 07, 2025	40	40.31	40.31	40.55	40	17,193
August 06, 2025	39.82	39.92	39.92	39.96	39.7	331
August 05, 2025	39.64	39.61	39.61	39.64	39.17	651
August 04, 2025	38.59	39.24	39.24	39.24	38.53	2,325
August 01, 2025	38.19	38.21	38.21	38.23	37.57	1,692
July 31, 2025	38.98	38.62	38.62	39.2	38.53	3,054
July 30, 2025	38.83	39.07	39.07	39.17	38.83	600
July 29, 2025	38.58	38.99	38.99	39.01	38.58	8,910
July 28, 2025	38.55	38.59	38.59	38.64	38.37	1,918
July 25, 2025	38.71	38.39	38.39	38.71	38.35	1,321
July 24, 2025	39.35	38.92	38.92	39.4	38.92	735
July 23, 2025	39.37	39.49	39.49	39.66	39.34	1,935
July 22, 2025	39.24	39.14	39.14	39.37	38.78	2,359
July 21, 2025	39.01	39.3	39.3	39.3	38.84	489
July 18, 2025	38.47	39.01	39.01	39.01	38.44	6,388
July 17, 2025	37.73	38.09	38.09	38.09	37.71	693
July 16, 2025	37.52	37.55	37.55	37.8	37.42	1,983
July 15, 2025	37.83	37.62	37.62	37.97	37.62	730
July 14, 2025	37.44	37.38	37.38	37.55	37.38	9,202
July 11, 2025	37.96	37.35	37.35	37.96	37.33	689
July 10, 2025	38.02	38.06	38.06	38.36	37.92	565
July 09, 2025	38.03	37.96	37.96	38.15	37.59	4,186
July 08, 2025	38.06	37.98	37.98	38.26	37.88	1,802
July 07, 2025	37.6	38.05	38.05	38.05	37.41	5,713
July 04, 2025	38.27	38.03	38.03	38.27	37.92	2,017
July 03, 2025	38.08	38.34	38.34	38.34	37.96	342
July 02, 2025	37.92	37.78	37.78	38.05	37.35	5,467
July 01, 2025	37.87	38.02	38.02	38.23	37.85	3,806
June 30, 2025	37.49	37.62	37.62	37.77	37.49	867
June 27, 2025	37.41	37.17	37.17	37.41	36.95	9,419
June 26, 2025	38	37.52	37.52	38.02	37.51	4,060
June 25, 2025	38.16	37.61	37.61	38.16	37.46	1,826
June 24, 2025	37.78	37.96	37.96	38.1	37.78	4,908
June 23, 2025	36.85	37.29	37.29	37.36	36.85	3,868
June 20, 2025	37.17	37.23	37.23	37.4	37.06	1,349
June 19, 2025	36.87	37.14	37.14	37.2	36.87	72
June 18, 2025	37.01	37.25	37.25	37.35	36.54	2,346
June 17, 2025	37.52	37.15	37.15	37.76	37.1	3,370
June 16, 2025	38.21	38.09	38.09	38.44	38.03	38,376
June 13, 2025	37.92	37.62	37.62	38.15	37.62	621
June 12, 2025	38.47	38.55	38.55	38.61	38.12	2,047
June 11, 2025	39.26	38.48	38.48	39.26	38.34	2,856
June 10, 2025	38.9	38.99	38.99	39.24	38.76	1,465
June 09, 2025	38.81	38.94	38.94	38.94	38.72	1,444
June 06, 2025	38.77	38.75	38.75	38.87	38.55	2,131
June 05, 2025	38.27	38.65	38.65	38.83	38.27	2,045
June 04, 2025	38.36	38.26	38.26	38.49	38.13	1,458
June 03, 2025	38.05	38.13	38.13	38.13	37.75	2,312
June 02, 2025	37.41	37.97	37.97	37.97	37.3	7,122
May 30, 2025	38.06	37.2	37.2	38.22	37.2	2,201
May 29, 2025	37.84	38.06	38.06	38.37	37.84	1,878
May 28, 2025	37.15	37.52	37.52	37.69	37.15	320
May 27, 2025	37.28	37.42	37.42	37.49	37.2	466

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