iShares Edge S&P 500 Minimum Volatility UCITS ETF - IBCK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	92.78	92.98	92.98	93.14	92.78	4,175
December 04, 2025	92.72	92.62	92.62	92.8	92.62	2,610
December 03, 2025	92.51	92.47	92.47	92.56	92.11	4,598
December 02, 2025	92.53	92.46	92.46	92.89	92.37	263
December 01, 2025	92.88	92.9	92.9	93.03	92.6	4,928
November 28, 2025	92.84	93.32	93.32	93.35	92.84	578
November 27, 2025	92.93	92.86	92.86	93	92.77	1,844
November 26, 2025	92.87	92.86	92.86	92.93	92.61	2,148
November 25, 2025	92.35	92.39	92.39	92.4	92	1,236
November 24, 2025	91.71	92.12	92.12	92.23	91.33	1,390
November 21, 2025	90.53	91.41	91.41	91.41	90.5	2,142
November 20, 2025	92.09	91.8	91.8	92.63	91.8	812
November 19, 2025	91.27	91.36	91.36	91.8	91.27	11,381
November 18, 2025	91.21	91.23	91.23	91.38	90.83	4,583
November 17, 2025	92.34	92.07	92.07	92.43	91.96	554
November 14, 2025	92.01	92.19	92.19	92.24	91.01	7,900
November 13, 2025	93.12	92.36	92.36	93.22	92.31	444
November 12, 2025	92.93	92.99	92.99	93.24	92.88	793
November 11, 2025	92.33	92.37	92.37	92.42	92.12	984
November 10, 2025	91.77	91.74	91.74	92.04	91.74	708
November 07, 2025	91.67	90.76	90.76	91.76	90.76	2,291
November 06, 2025	92.01	91.3	91.3	92.24	91.28	1,937
November 05, 2025	92.08	92.38	92.38	92.39	92.02	3,226
November 04, 2025	91.77	92.24	92.24	92.48	91.73	2,842
November 03, 2025	106.46	106.46	106.46	106.46	106.46	2,833
October 31, 2025	92.29	92.42	92.42	92.72	92.11	468
October 30, 2025	92.12	92.49	92.49	92.72	91.87	12,184
October 29, 2025	92.78	92.05	92.05	92.82	91.97	227
October 28, 2025	92.82	92.65	92.65	93.09	92.55	3,605
October 27, 2025	92.95	92.82	92.82	92.99	92.44	5,083
October 24, 2025	92.52	92.65	92.65	92.65	92.34	536
October 23, 2025	92.3	92.15	92.15	92.37	92.09	1,266
October 22, 2025	92.37	92.13	92.13	92.56	92.08	2,162
October 21, 2025	91.98	92.36	92.36	92.46	91.98	1,366
October 20, 2025	91.24	91.73	91.73	91.73	91.15	2,943
October 17, 2025	89.53	90.48	90.48	90.72	89.2	960
October 16, 2025	91.22	91.19	91.19	91.53	91.19	108
October 15, 2025	91.69	91.52	91.52	92.03	91.52	816
October 14, 2025	91.26	91.47	91.47	91.51	90.83	11,046
October 13, 2025	91.29	91.67	91.67	91.67	91.07	6,045
October 10, 2025	92.46	91.14	91.14	92.98	91.14	1,368
October 09, 2025	92.38	92.49	92.49	92.59	92.3	2,031
October 08, 2025	92.2	92.43	92.43	92.43	91.92	577
October 07, 2025	91.64	91.67	91.67	92.05	91.61	1,724
October 06, 2025	91.61	91.39	91.39	91.96	91.28	5,563
October 03, 2025	91.29	91.33	91.33	91.44	90.99	1,478
October 02, 2025	91.19	91.12	91.12	91.28	91.04	2,676
October 01, 2025	90.21	91.08	91.08	91.08	90.21	735
September 30, 2025	90.49	90.57	90.57	90.64	90.27	1,197
September 29, 2025	91.06	90.59	90.59	91.22	90.45	2,187
September 26, 2025	90.62	90.68	90.68	91.04	90.52	223
September 25, 2025	90.47	90.62	90.62	90.62	90.34	222
September 24, 2025	90.21	90.51	90.51	90.61	90.21	2,139
September 23, 2025	90.39	90.38	90.38	90.61	90.33	1,203
September 22, 2025	90.53	90.46	90.46	90.59	90.11	866
September 19, 2025	90.11	90.37	90.37	90.53	90	65,813
September 18, 2025	89.93	90.17	90.17	90.25	89.83	4,533
September 17, 2025	89.31	89.51	89.51	89.6	89.31	747
September 16, 2025	89.95	89.4	89.4	90.1	89.39	1,022
September 15, 2025	90.7	90.28	90.28	90.74	90.28	862

iShares Edge S&P 500 Minimum Volatility UCITS ETF (IBCK.DE) XETRA