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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	47.13	47.11	47.11	47.17	47.05	3,195
July 03, 2025	47.31	47.45	47.45	47.64	47.13	16,276
July 02, 2025	47.41	47.23	47.23	47.44	47	18,778
July 01, 2025	47.2	47.12	47.12	47.2	46.88	6,709
June 30, 2025	47.05	46.98	46.98	47.07	46.92	1,534
June 27, 2025	47.03	47.05	47.05	47.1	46.83	9,157
June 26, 2025	47.19	47.44	47.44	47.47	47.16	3,456
June 25, 2025	47.41	46.98	46.98	47.46	46.98	6,973
June 24, 2025	47.41	47.22	47.22	47.44	47.15	7,144
June 23, 2025	46.73	46.78	46.78	46.89	46.46	20,995
June 20, 2025	47.15	46.95	46.95	47.36	46.93	1,592
June 19, 2025	47.52	47.17	47.17	47.55	47.17	1,740
June 18, 2025	47.61	47.49	47.49	47.62	47.36	888
June 17, 2025	47.58	47.39	47.39	47.63	47.39	4,590
June 16, 2025	47.51	47.74	47.74	47.81	47.31	5,865

iShares MSCI Australia UCITS ETF (IBC6.DE) XETRA