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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.69	53.8	53.8	53.85	53.38	16,421
February 19, 2026	53.57	53.54	53.54	53.62	53.2	4,896
February 18, 2026	53.02	53.49	53.49	53.52	53.02	6,001
February 17, 2026	52.81	52.91	52.91	52.91	52.38	7,805
February 16, 2026	52.64	52.58	52.58	52.73	52.54	8,666
February 13, 2026	52.41	52.56	52.56	52.63	52.09	22,998
February 12, 2026	53.38	52.64	52.64	53.39	52.59	4,317
February 11, 2026	52.47	52.74	52.74	53.04	52.47	4,257
February 10, 2026	51.42	51.65	51.65	51.72	51.4	5,296
February 09, 2026	51.55	51.85	51.85	51.88	51.27	4,123
February 06, 2026	50.33	51.07	51.07	51.11	50.29	19,693
February 05, 2026	51.46	50.99	50.99	51.48	50.72	36,040
February 04, 2026	51.83	51.53	51.53	51.99	51.53	17,088
February 03, 2026	51.2	51.1	51.1	51.35	51	28,795
February 02, 2026	49.9	50.77	50.77	50.83	49.9	23,148
January 30, 2026	50.33	50.36	50.36	50.73	50.26	12,395
January 29, 2026	50.83	50.55	50.55	51.25	50.29	49,984
January 28, 2026	50.31	50.29	50.29	50.44	50.22	4,871
January 27, 2026	50.15	50.28	50.28	50.3	50.05	3,595
January 26, 2026	49.9	50.08	50.08	50.19	49.79	14,053
January 23, 2026	49.62	49.73	49.73	49.81	49.5	2,935
January 22, 2026	49.45	49.43	49.43	49.65	49.3	7,181
January 21, 2026	48.42	48.71	48.71	48.78	48.28	28,818
January 20, 2026	48.65	48.54	48.54	48.65	48.25	12,169
January 19, 2026	49.08	49.03	49.03	49.21	49.03	4,266
January 16, 2026	49.48	49.36	49.36	49.49	49.19	5,890
January 15, 2026	49.02	49.39	49.39	49.43	49.01	4,989
January 14, 2026	48.72	48.7	48.7	48.77	48.6	26,535
January 13, 2026	48.7	48.64	48.64	48.92	48.55	13,342
January 12, 2026	48.24	48.55	48.55	48.61	48.15	26,968
January 09, 2026	48.19	48.29	48.29	48.33	48.14	16,572
January 08, 2026	48.24	48.44	48.44	48.44	48.19	6,711
January 07, 2026	48.37	48.29	48.29	48.47	48.17	7,696
January 06, 2026	48.15	48.48	48.48	48.49	48.06	33,837
January 05, 2026	48.29	48.64	48.64	48.65	48.23	6,906
January 02, 2026	48.35	48.1	48.1	48.47	48.1	10,233
December 30, 2025	48.2	48.34	48.34	48.36	48.14	6,765
December 29, 2025	48.18	48.18	48.18	48.3	48.05	6,847
December 23, 2025	48.34	48.41	48.41	48.49	48.23	8,105
December 22, 2025	47.57	47.66	47.66	47.66	47.48	3,123
December 19, 2025	47.15	47.52	47.52	47.55	47.15	6,086
December 18, 2025	46.93	47.44	47.44	47.48	46.91	3,081
December 17, 2025	47.16	46.79	46.79	47.18	46.79	3,287
December 16, 2025	47.26	47.03	47.03	47.31	47.03	8,890
December 15, 2025	47.62	47.38	47.38	47.74	47.35	19,901
December 12, 2025	48.11	47.52	47.52	48.21	47.48	1,035
December 11, 2025	47.48	47.74	47.74	47.83	47.44	4,680
December 10, 2025	47.63	48.01	48.01	48.01	47.63	16,119
December 09, 2025	47.6	47.87	47.87	47.92	47.54	6,877
December 08, 2025	47.7	47.63	47.63	47.77	47.59	10,900
December 05, 2025	47.62	47.66	47.66	47.87	47.62	8,677
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

iShares MSCI Australia UCITS ETF (IBC6.DE) XETRA