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
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
September 30, 2025	138.26	138.14	138.14	138.39	138.01	11,920
September 29, 2025	138.55	138.38	138.38	138.85	138.38	9,139
September 26, 2025	137.49	137.68	137.68	138.15	137.29	16,164
September 25, 2025	137.92	137.45	137.45	138.06	136.9	42,918
September 24, 2025	138.6	138.24	138.24	138.68	138.19	15,156
September 23, 2025	139.14	139.01	139.01	139.21	138.98	16,557
September 22, 2025	138.33	138.72	138.72	138.81	138.01	14,719
September 19, 2025	137.73	137.91	137.91	138.32	137.65	40,178
September 18, 2025	137.87	138.18	138.18	138.44	137.43	143,971
September 17, 2025	137.37	137.24	137.24	137.47	137.18	13,066
September 16, 2025	137.7	137.31	137.31	137.95	137.23	98,034
September 15, 2025	137.13	137.55	137.55	137.65	136.87	15,790
September 12, 2025	136.95	136.97	136.97	137.11	136.75	7,709
September 11, 2025	136.07	137.01	137.01	137.01	135.97	6,578
September 10, 2025	135.88	135.98	135.98	136.34	135.69	17,585
September 09, 2025	135.4	135.14	135.14	135.53	134.87	12,124
September 08, 2025	135.04	135.28	135.28	135.38	134.93	22,221
September 05, 2025	135.54	134.7	134.7	136.17	134.17	25,175
September 04, 2025	134.29	134.68	134.68	134.73	134.22	17,318
September 03, 2025	133.67	133.95	133.95	134.21	133.5	13,880
September 02, 2025	134.4	132.51	132.51	134.41	132.51	12,830
September 01, 2025	134.4	134.63	134.63	134.64	134.4	6,910
August 29, 2025	135.18	134.26	134.26	135.19	134.14	8,721
August 28, 2025	135.03	134.93	134.93	135.09	134.62	18,851
August 27, 2025	134.64	134.84	134.84	134.84	134.5	7,813
August 26, 2025	133.85	134.02	134.02	134.1	133.71	61,194
August 25, 2025	134.42	134.47	134.47	134.54	134.15	19,334
August 22, 2025	132.47	134.85	134.85	134.85	132.47	13,007
August 21, 2025	133.2	133.06	133.06	133.22	132.5	11,135
August 20, 2025	133.2	132.85	132.85	133.43	132.24	12,589
August 19, 2025	134.1	133.89	133.89	134.41	133.79	15,107

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