iShares MSCI Australia UCITS ETF - IBC6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.4	47.57	47.57	47.57	47.28	4,633
December 03, 2025	47.01	47.18	47.18	47.18	46.96	7,419
December 02, 2025	46.89	46.96	46.96	47.06	46.84	3,172
December 01, 2025	46.79	46.88	46.88	46.9	46.66	4,321
November 28, 2025	46.77	47.03	47.03	47.03	46.73	3,082
November 27, 2025	46.9	46.82	46.82	46.9	46.75	6,472
November 26, 2025	46.62	46.95	46.95	46.95	46.52	4,777
November 25, 2025	46.29	46.42	46.42	46.44	46.04	3,364
November 24, 2025	46.31	46.45	46.45	46.46	46.06	9,923
November 21, 2025	45.67	46.23	46.23	46.23	45.64	15,129
November 20, 2025	46.59	46.23	46.23	46.63	46.23	7,352
November 19, 2025	46.11	46.08	46.08	46.4	45.98	3,169
November 18, 2025	46.26	46.22	46.22	46.35	45.98	41,525
November 17, 2025	47.24	46.94	46.94	47.28	46.85	4,460
November 14, 2025	46.88	47.17	47.17	47.24	46.63	8,519
November 13, 2025	48.13	47.33	47.33	48.13	47.33	4,118
November 12, 2025	48.3	48.33	48.33	48.4	48.22	4,721
November 11, 2025	48.39	48.29	48.29	48.39	48.25	4,183
November 10, 2025	48.45	48.65	48.65	48.71	48.44	5,956
November 07, 2025	48.22	47.68	47.68	48.27	47.56	9,269
November 06, 2025	48.77	48.23	48.23	48.87	48.23	5,069
November 05, 2025	48.4	48.92	48.92	48.97	48.4	9,902
November 04, 2025	48.44	48.62	48.62	48.73	48.12	9,475
November 03, 2025	49.2	48.98	48.98	49.28	48.94	16,128
October 31, 2025	48.93	48.81	48.81	48.98	48.75	2,864
October 30, 2025	49	49.15	49.15	49.19	48.85	4,895
October 29, 2025	49.42	49.31	49.31	49.42	49.1	2,057
October 28, 2025	49.5	49.77	49.77	49.77	49.38	10,169
October 27, 2025	49.56	49.48	49.48	49.61	49.4	8,906
October 24, 2025	49.14	49.21	49.21	49.28	48.75	9,101
October 23, 2025	49.36	49.31	49.31	49.41	49.24	4,689
October 22, 2025	49.32	49.17	49.17	49.4	49.07	7,184
October 21, 2025	49.31	49.25	49.25	49.39	49.07	4,504
October 20, 2025	48.91	49.28	49.28	49.28	48.83	4,701
October 17, 2025	48.07	48.34	48.34	48.45	47.81	2,462
October 16, 2025	49.17	49.07	49.07	49.32	49.05	3,969
October 15, 2025	48.82	48.79	48.79	48.86	48.61	5,660
October 14, 2025	47.97	48.44	48.44	48.44	47.84	7,651
October 13, 2025	48.4	48.54	48.54	48.61	48.35	11,028
October 10, 2025	49.06	48.36	48.36	49.25	48.21	9,061
October 09, 2025	49.24	49.11	49.11	49.4	49.03	10,641
October 08, 2025	49.11	49.49	49.49	49.51	49.11	3,876
October 07, 2025	49.05	49.15	49.15	49.34	48.97	4,297
October 06, 2025	49.23	49.34	49.34	49.43	49.18	6,278
October 03, 2025	49.02	49.3	49.3	49.36	49.02	8,212
October 02, 2025	48.97	48.69	48.69	49.19	48.68	11,383
October 01, 2025	48.3	48.68	48.68	48.79	48.17	2,738
September 30, 2025	48.37	48.37	48.37	48.51	48.1	2,970
September 29, 2025	48.36	48.42	48.42	48.47	48.21	4,050
September 26, 2025	47.77	47.99	47.99	48.2	47.77	1,775
September 25, 2025	47.9	47.76	47.76	47.97	47.57	3,581
September 24, 2025	47.73	47.7	47.7	47.85	47.67	1,172
September 23, 2025	48.13	48.16	48.16	48.24	48.06	3,358
September 22, 2025	48.17	48.02	48.02	48.17	47.85	1,236
September 19, 2025	48.01	48.17	48.17	48.2	47.98	6,125
September 18, 2025	47.96	48.08	48.08	48.19	47.95	5,746
September 17, 2025	48.37	48.37	48.37	48.54	48.35	3,471
September 16, 2025	49.02	48.52	48.52	49.04	48.52	3,452
September 15, 2025	49.24	49.17	49.17	49.25	49.08	3,490
September 12, 2025	49.13	48.86	48.86	49.28	48.86	2,873

iShares MSCI Australia UCITS ETF (IBC6.DE) XETRA