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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	41.92	42.6	42.6	42.6	41.9	4,244
September 10, 2025	41.95	42.31	42.31	42.31	41.73	2,853
September 09, 2025	41.67	41.65	41.65	42.05	41.6	2,092
September 08, 2025	41.15	41.69	41.69	41.69	41.15	3,722
September 05, 2025	40.46	40.93	40.93	41.14	40.39	5,011
September 04, 2025	40.6	40.07	40.07	40.71	39.98	2,524
September 03, 2025	40.65	41	41	41.13	40.49	2,552
September 02, 2025	40.78	40.49	40.49	40.92	40.21	2,844
September 01, 2025	40.98	40.81	40.81	41.08	40.73	9,587
August 29, 2025	40.53	40.55	40.55	40.6	40.1	1,986
August 28, 2025	41.09	40.55	40.55	41.14	40.42	2,553
August 27, 2025	40.91	40.85	40.85	40.96	40.55	2,922
August 26, 2025	41.19	41.11	41.11	41.19	40.98	2,107
August 25, 2025	41.42	41.43	41.43	41.49	41.27	6,177
August 22, 2025	40.78	41.61	41.61	41.62	40.78	3,272
August 21, 2025	40.27	40.54	40.54	40.74	40.2	2,699
August 20, 2025	40.75	40.47	40.47	40.75	40.13	1,033
August 19, 2025	40.45	40.38	40.38	40.71	40.38	2,104
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

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