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
February 20, 2026	142.34	142.54	142.54	142.9	141.4	16,954
February 19, 2026	142.58	142.12	142.12	142.69	141.75	11,178
February 18, 2026	142.09	142.88	142.88	142.88	141.8	14,309
February 17, 2026	141.19	141.48	141.48	141.6	140.35	15,486
February 16, 2026	141.82	141.51	141.51	142.12	141.31	15,115
February 13, 2026	141.27	141.85	141.85	141.87	140.69	24,615
February 12, 2026	144.13	142.17	142.17	144.31	142.06	26,171
February 11, 2026	143.96	143.62	143.62	144.61	143.11	17,698
February 10, 2026	144.07	144.21	144.21	144.49	143.9	9,765
February 09, 2026	143.58	144.13	144.13	144.19	142.88	20,858
February 06, 2026	140.31	142.76	142.76	142.76	140.31	30,922
February 05, 2026	142.65	141.21	141.21	142.82	140.4	26,406
February 04, 2026	143.38	142.72	142.72	143.6	142.47	21,804
February 03, 2026	144.82	143.5	143.5	144.91	143.43	14,024
February 02, 2026	142.3	144.39	144.39	144.44	142.26	11,150
January 30, 2026	143.01	143.53	143.53	144.1	142.67	24,885
January 29, 2026	144.72	142.91	142.91	144.91	142.34	32,188
January 28, 2026	145.05	144.37	144.37	145.06	144.37	24,200
January 27, 2026	144.32	144.6	144.6	144.64	144.08	15,471
January 26, 2026	143.14	144.08	144.08	144.08	142.76	46,109
January 23, 2026	143.34	143.34	143.34	143.49	142.76	6,290
January 22, 2026	142.9	143.32	143.32	143.5	142.79	29,594
January 21, 2026	141.19	141.95	141.95	142.32	140.36	18,646
January 20, 2026	141.73	142.07	142.07	142.22	141.06	29,637
January 19, 2026	142.35	142.21	142.21	142.6	141.91	30,104
January 16, 2026	144.36	143.98	143.98	144.36	143.5	13,209
January 15, 2026	143.62	144.45	144.45	144.51	143.62	28,169
January 14, 2026	144.03	143.06	143.06	144.06	142.76	24,116
January 13, 2026	144.44	144.29	144.29	144.85	143.95	8,840
January 12, 2026	143.59	144.38	144.38	144.38	143.21	38,241
January 09, 2026	143.41	144.07	144.07	144.21	143.34	6,352
January 08, 2026	143.19	143.23	143.23	143.48	142.92	10,571
January 07, 2026	143.77	144.02	144.02	144.1	143.68	18,963
January 06, 2026	143.09	143.38	143.38	143.67	142.82	20,219
January 05, 2026	142.29	143.22	143.22	143.28	142.29	38,361
January 02, 2026	142.59	141.89	141.89	142.85	141.67	31,531
December 30, 2025	143.13	143.1	143.1	143.2	142.99	31,363
December 29, 2025	143.33	142.98	142.98	143.4	142.9	12,955
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

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