iShares V PLC - iShares S&P 500 EUR Hedged UCITS ETF (Acc) - IBCF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	142.53	142.91	142.91	142.96	142.23	15,715
December 22, 2025	142.16	142.5	142.5	142.5	141.96	28,193
December 19, 2025	140.79	141.61	141.61	141.61	140.5	19,972
December 18, 2025	139.77	141.21	141.21	141.29	139.69	14,840
December 17, 2025	141.05	139.84	139.84	141.49	139.84	9,649
December 16, 2025	140.71	140.73	140.73	141.39	140.57	17,974
December 15, 2025	141.88	141.28	141.28	142.39	141.09	19,296
December 12, 2025	143.12	141.26	141.26	143.21	141.2	16,445
December 11, 2025	141.66	142.38	142.38	142.52	141.51	19,864
December 10, 2025	142.04	142.04	142.04	142.07	141.57	16,545
December 09, 2025	142.24	142.37	142.37	142.37	141.85	13,219
December 08, 2025	142.73	142.03	142.03	142.74	141.9	19,451
December 05, 2025	142.54	142.48	142.48	143.01	142.04	11,530
December 04, 2025	142.18	142.04	142.04	142.52	141.82	11,410
December 03, 2025	141.95	142.02	142.02	142.06	141.35	26,219
December 02, 2025	141.21	141.41	141.41	142.07	141.07	30,050
December 01, 2025	141.1	141.66	141.66	141.68	141.01	7,460
November 28, 2025	141.69	141.97	141.97	141.99	141.18	18,005
November 27, 2025	141.41	141.37	141.37	141.44	141.3	6,751
November 26, 2025	140.91	141.62	141.62	141.62	140.6	10,892
November 25, 2025	139.08	139.43	139.43	139.51	138.28	17,673
November 24, 2025	137.58	139	139	139	137.15	27,908
November 21, 2025	136.07	136.43	136.43	136.48	135.01	36,661
November 20, 2025	139.5	138.67	138.67	140.5	138.67	14,454
November 19, 2025	137.47	137.52	137.52	138.79	137.34	23,174
November 18, 2025	137.87	137.69	137.69	138.29	136.47	263,610
November 17, 2025	140.61	139.79	139.79	140.7	139	17,306
November 14, 2025	139.51	140.46	140.46	140.46	138.21	23,160
November 13, 2025	142.4	140.64	140.64	142.42	140.53	6,196
November 12, 2025	142.49	142.07	142.07	142.68	141.84	15,876
November 11, 2025	141.58	141.47	141.47	141.6	141.34	6,467
November 10, 2025	140.67	140.76	140.76	141.35	140.58	24,849
November 07, 2025	139.96	138.03	138.03	139.96	137.91	23,960
November 06, 2025	140.71	139.57	139.57	141.48	139.57	28,868
November 05, 2025	140.26	141.2	141.2	141.2	140	18,693
November 04, 2025	140.89	141.32	141.32	141.46	140.34	26,358
November 03, 2025	142.12	142.26	142.26	142.78	141.6	25,906
October 31, 2025	142.74	142.2	142.2	142.93	141.81	12,864
October 30, 2025	143.16	142.47	142.47	143.16	142.22	19,522
October 29, 2025	143.56	143.39	143.39	143.63	143.2	22,277
October 28, 2025	142.65	142.98	142.98	143.13	142.6	20,600
October 27, 2025	142.14	142.4	142.4	142.4	142.09	19,576
October 24, 2025	140.32	141.18	141.18	141.39	140.17	21,276
October 23, 2025	139.38	139.6	139.6	139.64	138.78	9,425
October 22, 2025	139.97	139.13	139.13	140.08	139.08	4,344
October 21, 2025	139.72	139.95	139.95	140.11	139.57	9,298
October 20, 2025	138.95	139.76	139.76	139.77	138.63	16,440
October 17, 2025	136.16	137.18	137.18	138.09	135.66	37,754
October 16, 2025	138.98	138.79	138.79	139.32	138.78	7,170
October 15, 2025	138.56	138.85	138.85	139.65	138.51	8,527
October 14, 2025	137.01	137.65	137.65	137.65	136.01	16,314
October 13, 2025	137.9	138.15	138.15	138.27	137.34	38,782
October 10, 2025	140.04	137.89	137.89	140.28	137.89	13,708
October 09, 2025	140.38	139.81	139.81	140.48	139.81	11,297
October 08, 2025	139.54	140.23	140.23	140.29	139.54	8,099
October 07, 2025	139.86	139.5	139.5	140.35	139.5	28,003
October 06, 2025	139.97	140	140	140.12	139.64	27,402
October 03, 2025	139.97	140.1	140.1	140.17	139.32	57,229
October 02, 2025	139.64	139.26	139.26	139.92	139.24	13,222
October 01, 2025	137.92	139.01	139.01	139.01	137.82	10,874

iShares V PLC - iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IBCF.DE) XETRA