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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.65	46.7	46.7	46.85	46	4,035
November 20, 2025	48.44	47.82	47.82	48.45	47.82	2,650
November 19, 2025	47.63	47.93	47.93	48.5	47.53	909
November 18, 2025	46.7	47.67	47.67	47.67	46.59	3,108
November 17, 2025	48.46	48.2	48.2	48.46	47.88	2,246
November 14, 2025	48.12	48.17	48.17	48.33	47.08	1,161
November 13, 2025	49.4	49.02	49.02	50.35	49.02	6,697
November 12, 2025	47.84	48.77	48.77	48.77	47.84	7,145
November 11, 2025	47.13	47.43	47.43	47.91	47.13	1,600
November 10, 2025	47.22	47.56	47.56	47.78	46.99	2,978
November 07, 2025	46.06	45.86	45.86	46.15	45.6	6,022
November 06, 2025	46.18	45.93	45.93	46.65	45.93	1,370
November 05, 2025	45.06	45.99	45.99	45.99	44.99	741
November 04, 2025	45.16	45.06	45.06	45.22	44.71	4,993
November 03, 2025	46.44	46.17	46.17	46.5	45.94	5,392
October 31, 2025	46.61	46.22	46.22	46.61	45.98	8,062
October 30, 2025	46.41	46.42	46.42	46.56	46.01	6,160
October 29, 2025	46.65	46.74	46.74	47.49	46.52	11,329
October 28, 2025	45.5	46.52	46.52	46.52	45.48	7,807
October 27, 2025	46.88	45.92	45.92	46.88	45.53	6,121
October 24, 2025	46.82	46.84	46.84	46.84	46.07	1,612
October 23, 2025	45.89	46.6	46.6	46.6	45.73	2,022
October 22, 2025	45.83	45.28	45.28	46.07	44.61	2,917
October 21, 2025	47.13	45.44	45.44	47.31	45.35	2,327
October 20, 2025	47.06	46.94	46.94	47.3	46.5	2,567
October 17, 2025	47.32	46.53	46.53	47.32	46.5	2,565
October 16, 2025	47.35	48.2	48.2	48.2	47.13	2,793
October 15, 2025	47.47	47.32	47.32	47.61	46.84	3,140
October 14, 2025	46.5	46.99	46.99	46.99	46.1	4,261
October 13, 2025	46.48	47.44	47.44	47.44	46.41	15,827
October 10, 2025	46.61	45.74	45.74	46.82	45.72	27,653
October 09, 2025	47.43	47.19	47.19	47.92	47.18	4,668
October 08, 2025	46.72	47.8	47.8	47.8	46.72	4,920
October 07, 2025	46.5	46.25	46.25	46.72	46.25	2,849
October 06, 2025	46.36	46.51	46.51	46.59	46.19	4,668
October 03, 2025	45.42	46.21	46.21	46.21	45.42	7,752
October 02, 2025	45.9	45.12	45.12	46.15	45.09	6,250
October 01, 2025	45.19	45.95	45.95	45.95	45.15	13,362
September 30, 2025	44.85	45.26	45.26	45.26	44.3	6,900
September 29, 2025	45.13	44.9	44.9	45.2	44.84	4,985
September 26, 2025	43.79	44.69	44.69	44.69	43.7	998
September 25, 2025	44.5	43.84	43.84	44.5	43.32	3,159
September 24, 2025	44.8	44.34	44.34	44.82	44.18	9,285
September 23, 2025	43.71	44.43	44.43	44.43	43.71	5,082
September 22, 2025	43.91	43.83	43.83	44.19	43.63	3,258
September 19, 2025	43.26	43.9	43.9	43.9	43.01	2,444
September 18, 2025	42.46	43.21	43.21	43.27	42.45	1,842
September 17, 2025	42.6	43	43	43	42.38	2,785
September 16, 2025	43.09	42.6	42.6	43.21	42.6	3,892
September 15, 2025	42.76	42.97	42.97	42.97	42.62	2,926
September 12, 2025	42.76	42.79	42.79	43	42.57	3,408

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