iShares V PLC - iShares MSCI World EUR Hedged UCITS ETF (Acc) - IBCH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	107.01	107.04	107.04	107.18	106.9	18,342
December 03, 2025	106.79	106.79	106.79	106.86	106.29	9,991
December 02, 2025	106.29	106.46	106.46	106.88	106.28	13,880
December 01, 2025	106.18	106.54	106.54	106.57	106.07	8,009
November 28, 2025	106.55	106.82	106.82	106.82	106.37	34,628
November 27, 2025	106.33	106.36	106.36	106.42	106.24	27,729
November 26, 2025	105.94	106.51	106.51	106.51	105.7	13,553
November 25, 2025	104.56	104.94	104.94	105.02	104.09	27,251
November 24, 2025	103.79	104.48	104.48	104.54	103.43	19,679
November 21, 2025	102.65	103	103	103.02	101.97	35,651
November 20, 2025	104.99	104.33	104.33	105.54	104.33	26,304
November 19, 2025	103.55	103.62	103.62	104.43	103.4	23,646
November 18, 2025	103.84	103.66	103.66	104.11	102.98	21,222
November 17, 2025	105.97	105.27	105.27	106.04	104.91	16,850
November 14, 2025	105.41	105.81	105.81	105.81	104.33	17,759
November 13, 2025	107.44	106.15	106.15	107.47	106.15	11,958
November 12, 2025	107.34	107.25	107.25	107.54	107.09	26,936
November 11, 2025	106.56	106.64	106.64	106.7	106.48	17,862
November 10, 2025	105.85	105.88	105.88	106.31	105.8	8,994
November 07, 2025	105.39	104.03	104.03	105.4	103.94	18,599
November 06, 2025	105.89	105.08	105.08	106.41	105.08	17,897
November 05, 2025	105.4	106.19	106.19	106.19	105.33	26,780
November 04, 2025	105.84	106.13	106.13	106.24	105.46	10,087
November 03, 2025	106.77	106.79	106.79	107.35	106.53	38,421
October 31, 2025	107.16	106.82	106.82	107.28	106.57	7,853
October 30, 2025	107.35	107.02	107.02	107.37	106.64	20,087
October 29, 2025	107.58	107.52	107.52	107.64	107.33	21,576
October 28, 2025	107.09	107.33	107.33	107.39	107	17,112
October 27, 2025	106.89	107.03	107.03	107.03	106.81	16,810
October 24, 2025	105.68	106.21	106.21	106.32	105.49	4,024
October 23, 2025	105.05	105.26	105.26	105.27	104.66	10,608
October 22, 2025	105.38	104.8	104.8	105.46	104.8	17,530
October 21, 2025	105.28	105.41	105.41	105.55	105.2	14,720
October 20, 2025	104.73	105.32	105.32	105.37	104.56	9,481
October 17, 2025	102.89	103.53	103.53	104.1	102.45	23,479
October 16, 2025	104.75	104.74	104.74	104.96	104.64	19,389
October 15, 2025	104.45	104.59	104.59	105.07	104.44	15,438
October 14, 2025	103.24	103.82	103.82	103.82	102.79	19,234
October 13, 2025	103.9	104.06	104.06	104.22	103.52	19,199
October 10, 2025	105.33	103.72	103.72	105.47	103.72	43,489
October 09, 2025	105.8	105.34	105.34	105.84	105.34	24,118
October 08, 2025	105.13	105.66	105.66	105.67	105.13	11,911
October 07, 2025	105.32	105.07	105.07	105.66	105.07	15,296
October 06, 2025	105.35	105.51	105.51	105.55	105.22	22,774
October 03, 2025	105.16	105.34	105.34	105.39	105	11,274
October 02, 2025	104.81	104.52	104.52	105.03	104.5	14,910
October 01, 2025	103.52	104.38	104.38	104.38	103.47	14,941
September 30, 2025	103.72	103.64	103.64	103.81	103.56	11,510
September 29, 2025	103.88	103.82	103.82	104.12	103.82	19,563
September 26, 2025	103.23	103.37	103.37	103.67	103.1	9,753
September 25, 2025	103.44	103.18	103.18	103.59	102.8	13,988
September 24, 2025	103.94	103.73	103.73	103.98	103.73	19,535
September 23, 2025	104.25	104.2	104.2	104.45	104.2	11,222
September 22, 2025	103.8	103.99	103.99	104.01	103.53	13,781
September 19, 2025	103.43	103.54	103.54	103.8	103.38	36,852
September 18, 2025	103.41	103.79	103.79	103.89	103.41	11,536
September 17, 2025	103.08	102.96	102.96	103.17	102.9	4,253
September 16, 2025	103.46	103	103	103.6	103	24,267
September 15, 2025	103.1	103.35	103.35	103.43	102.98	10,124
September 12, 2025	103.01	102.95	102.95	103.04	102.85	73,492

iShares V PLC - iShares MSCI World EUR Hedged UCITS ETF (Acc) (IBCH.DE) XETRA