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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.29	56.93	56.93	56.96	56.05	9,036
February 19, 2026	56.67	55.8	55.8	56.67	55.25	12,899
February 18, 2026	55.6	56.37	56.37	56.7	55.46	4,382
February 17, 2026	55.62	54.9	54.9	55.62	54.53	5,557
February 16, 2026	56.23	55.83	55.83	56.3	55.54	5,422
February 13, 2026	55.52	55.89	55.89	55.89	54.85	8,606
February 12, 2026	56.56	55.42	55.42	57.09	55.11	6,576
February 11, 2026	56.16	56.41	56.41	56.74	55.9	16,066
February 10, 2026	55.26	55.45	55.45	55.82	55.18	5,528
February 09, 2026	55.47	55.94	55.94	55.94	54.42	8,190
February 06, 2026	53.64	55.3	55.3	55.4	53.64	18,509
February 05, 2026	54.6	53.78	53.78	54.7	53.27	13,496
February 04, 2026	55.82	54.87	54.87	56.3	54.64	29,053
February 03, 2026	55.74	55.98	55.98	55.98	55.08	31,728
February 02, 2026	52.53	54	54	54.6	52.33	37,470
January 30, 2026	56.27	55.14	55.14	56.37	54.9	35,825
January 29, 2026	59.58	58.45	58.45	59.8	56.95	37,537
January 28, 2026	58.57	58.24	58.24	58.73	57.57	13,949
January 27, 2026	58.12	57.25	57.25	58.12	57	10,899
January 26, 2026	57.39	58.49	58.49	58.49	57.17	16,110
January 23, 2026	57	56.88	56.88	57.02	56.23	8,946
January 22, 2026	55.95	56.4	56.4	56.4	55.77	8,550
January 21, 2026	55.68	55.88	55.88	56.03	55.31	15,412
January 20, 2026	55.07	54.99	54.99	55.2	54.48	10,905
January 19, 2026	54.88	55.38	55.38	55.38	54.65	10,302
January 16, 2026	55.69	55.31	55.31	55.69	54.71	9,256
January 15, 2026	55.5	56.08	56.08	56.08	55.32	8,422
January 14, 2026	55.85	55.4	55.4	55.95	55.15	10,121
January 13, 2026	54.95	55.36	55.36	55.43	54.4	10,018
January 12, 2026	54.09	55.06	55.06	55.08	53.94	22,981
January 09, 2026	53.17	53.84	53.84	53.84	52.92	5,162
January 08, 2026	53.07	52.67	52.67	53.08	52.5	7,954
January 07, 2026	53.44	53.13	53.13	53.72	53.05	11,549
January 06, 2026	52.98	54.28	54.28	54.28	52.98	12,166
January 05, 2026	52.12	52.88	52.88	52.88	52.04	26,542
January 02, 2026	52.22	52.14	52.14	52.22	51.5	13,273
December 30, 2025	51.28	51.91	51.91	52.02	51.27	6,638
December 29, 2025	51.78	51.27	51.27	51.95	50.67	12,725
December 23, 2025	51.82	51.84	51.84	51.87	51.6	7,472
December 22, 2025	51.36	51.39	51.39	51.62	51.15	6,557
December 19, 2025	50.65	51.15	51.15	51.15	50.3	10,666
December 18, 2025	50.75	50.82	50.82	50.89	50.04	11,889
December 17, 2025	50.02	50.05	50.05	50.5	49.81	7,429
December 16, 2025	49.1	49.46	49.46	49.53	49	13,494
December 15, 2025	49.43	49.29	49.29	49.64	49.15	4,205
December 12, 2025	49.78	48.69	48.69	49.93	48.52	5,111
December 11, 2025	48.35	49.01	49.01	49.01	48.26	1,959
December 10, 2025	47.68	47.97	47.97	48.07	47.68	1,691
December 09, 2025	47.59	47.89	47.89	47.99	47.34	4,105
December 08, 2025	48.58	47.75	47.75	48.65	47.59	2,843
December 05, 2025	48.5	48.92	48.92	49	48.49	2,734
December 04, 2025	47.67	47.95	47.95	47.95	47.39	3,451
December 03, 2025	47.64	47.95	47.95	48.16	47.5	4,156
December 02, 2025	48.02	47.49	47.49	48.13	47.32	6,332
December 01, 2025	47.93	48.31	48.31	48.36	47.86	3,198
November 28, 2025	47.6	47.68	47.68	48.08	47.46	8,839
November 27, 2025	48.46	47.43	47.43	48.46	47.3	4,279
November 26, 2025	48.16	48.49	48.49	48.69	48.12	5,226
November 25, 2025	47.55	47.43	47.43	47.6	46.82	2,108
November 24, 2025	46.97	47.32	47.32	47.35	46.5	2,969

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