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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	48.83	49.02	49.02	49.08	48.65	5,777
September 10, 2025	48.74	48.76	48.76	48.87	48.71	2,855
September 09, 2025	48.4	48.36	48.36	48.44	48.28	3,563
September 08, 2025	48.67	48.46	48.46	48.67	48.4	7,105
September 05, 2025	48.62	48.28	48.28	48.7	48.18	5,908
September 04, 2025	48.41	48.45	48.45	48.46	48.35	3,950
September 03, 2025	47.8	48.06	48.06	48.12	47.73	15,764
September 02, 2025	48.64	48.17	48.17	48.64	48.16	2,063
September 01, 2025	48.61	48.66	48.66	48.66	48.5	2,613
August 29, 2025	48.94	48.69	48.69	48.96	48.69	2,073
August 28, 2025	49.15	48.94	48.94	49.15	48.91	7,400
August 27, 2025	48.71	48.84	48.84	48.86	48.67	5,961
August 26, 2025	48.46	48.67	48.67	48.67	48.43	125,747
August 25, 2025	48.62	48.52	48.52	48.62	48.47	12,249
August 22, 2025	48.45	48.96	48.96	49.05	48.45	8,464
August 21, 2025	48.6	48.77	48.77	48.79	48.43	4,944
August 20, 2025	48.41	48.21	48.21	48.41	48.02	4,843
August 19, 2025	48.19	48.21	48.21	48.37	48.19	7,648
August 18, 2025	48.58	48.39	48.39	48.76	48.36	16,189
August 15, 2025	48.77	48.33	48.33	48.77	48.3	11,646
August 14, 2025	48.54	48.21	48.21	48.56	48.2	18,637
August 13, 2025	48.3	48.28	48.28	48.4	48.24	3,034
August 12, 2025	48.52	48.57	48.57	48.64	48.38	11,299
August 11, 2025	48.26	48.39	48.39	48.39	48.24	5,471
August 08, 2025	48.13	48.07	48.07	48.22	48.03	12,784
August 07, 2025	48.22	48.11	48.11	48.5	48.11	9,882
August 06, 2025	48.61	48.25	48.25	48.61	48.13	14,560
August 05, 2025	48.08	48	48	48.36	47.98	6,636
August 04, 2025	47.41	47.74	47.74	47.77	47.41	5,259
August 01, 2025	47.85	47.23	47.23	47.85	47.03	7,828
July 31, 2025	48.42	48.08	48.08	48.53	48	11,318
July 30, 2025	48.28	48.18	48.18	48.35	48.16	8,814
July 29, 2025	48.06	48.07	48.07	48.23	48.02	11,748
July 28, 2025	47.54	47.53	47.53	47.69	47.41	7,869
July 25, 2025	47.42	47.39	47.39	47.51	47.25	11,880
July 24, 2025	47.99	47.8	47.8	48.04	47.73	4,095
July 23, 2025	47.92	48	48	48.11	47.84	2,740
July 22, 2025	47.4	47.55	47.55	47.61	47.26	1,171
July 21, 2025	47.67	47.74	47.74	47.74	47.65	1,920
July 18, 2025	48.11	47.9	47.9	48.17	47.9	4,277
July 17, 2025	47.32	47.59	47.59	47.6	47.25	4,413
July 16, 2025	47.21	46.9	46.9	47.43	46.9	3,802
July 15, 2025	47.64	47.33	47.33	47.75	47.31	7,785
July 14, 2025	47.36	47.54	47.54	47.57	47.36	7,992
July 11, 2025	47.7	47.48	47.48	47.73	47.36	2,621
July 10, 2025	47.36	47.75	47.75	47.75	47.33	31,221
July 09, 2025	47.05	47.08	47.08	47.21	46.87	2,967
July 08, 2025	47.06	47.05	47.05	47.12	46.99	2,424
July 07, 2025	46.91	46.94	46.94	46.97	46.81	1,501

iShares MSCI Australia UCITS ETF (IBC6.DE) XETRA