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
August 15, 2025	89.82	89.38	89.38	89.83	89.38	289
August 14, 2025	89.56	89.73	89.73	89.95	89.5	191
August 13, 2025	88.92	89.15	89.15	89.26	88.73	3,042
August 12, 2025	89.2	88.71	88.71	89.3	88.66	4,181
August 11, 2025	89.12	89.11	89.11	89.44	89.02	1,823
August 08, 2025	88.86	88.63	88.63	89.08	88.63	1,615
August 07, 2025	88.68	88.6	88.6	89.29	88.6	772
August 06, 2025	89.06	88.92	88.92	89.18	88.43	7,043
August 05, 2025	89.76	89.02	89.02	89.98	89.02	5,557
August 04, 2025	88.6	89.59	89.59	89.6	88.6	2,178
August 01, 2025	90.05	88.64	88.64	90.07	88.17	6,352
July 31, 2025	90.92	90.9	90.9	91.38	90.82	992
July 30, 2025	90.22	90.77	90.77	91.15	90.13	768
July 29, 2025	90.46	90.51	90.51	90.67	90.22	1,169
July 28, 2025	89.81	89.99	89.99	90.12	89.81	1,391
July 25, 2025	89.05	89.33	89.33	89.45	89.05	100
July 24, 2025	89.01	88.93	88.93	89.16	88.87	1,181
July 23, 2025	88.68	88.54	88.54	88.94	88.43	8,979
July 22, 2025	88.47	88.24	88.24	88.79	88.24	1,849
July 21, 2025	88.74	88.64	88.64	88.96	88.56	1,806
July 18, 2025	88.88	88.6	88.6	88.97	88.55	1,895
July 17, 2025	88.92	88.89	88.89	88.98	88.7	11,095
July 16, 2025	87.93	87.34	87.34	88.73	87.34	4,522
July 15, 2025	88.43	88.34	88.34	88.61	88.28	2,794
July 14, 2025	87.94	88.17	88.17	88.17	87.72	1,248
July 11, 2025	88.6	87.96	87.96	88.65	87.96	601
July 10, 2025	88.12	88.79	88.79	88.83	88.07	4,921
July 09, 2025	88.06	88.17	88.17	88.55	88.06	1,756
July 08, 2025	88.11	88.41	88.41	88.52	88.03	4,699
July 07, 2025	88.53	88.34	88.34	88.95	88.3	844
July 04, 2025	88.28	88.16	88.16	88.37	88.05	3,729
July 03, 2025	87.73	88.65	88.65	88.65	87.66	589
July 02, 2025	88.36	87.6	87.6	88.43	87.56	4,640
July 01, 2025	87.93	88.12	88.12	88.25	87.41	3,584
June 30, 2025	87.71	87.74	87.74	87.94	87.63	6,632
June 27, 2025	87.51	87.8	87.8	87.92	87.29	4,237
June 26, 2025	87.26	87.33	87.33	87.41	87.09	6,767
June 25, 2025	88.35	87.82	87.82	88.53	87.82	2,986
June 24, 2025	88.19	87.94	87.94	88.29	87.79	3,417
June 23, 2025	87.39	87.46	87.46	88.14	87.39	5,130
June 20, 2025	87.31	87.68	87.68	87.91	87.11	11,178
June 19, 2025	87.82	87.28	87.28	87.82	87.01	1,674
June 18, 2025	87.71	87.69	87.69	87.88	87.68	240
June 17, 2025	87.95	88.01	88.01	88.2	87.63	2,317
June 16, 2025	88.26	88.25	88.25	88.46	88.06	1,953
June 13, 2025	88.07	88.5	88.5	88.65	87.87	2,035
June 12, 2025	88.22	88.38	88.38	88.38	87.4	22,312
June 11, 2025	89.02	88.69	88.69	89.15	88.69	6,319
June 10, 2025	89.24	89.02	89.02	89.28	88.74	1,936
June 09, 2025	89.49	89.11	89.11	89.95	88.95	2,412
June 06, 2025	89.19	89.67	89.67	90.09	89.17	8,628
June 05, 2025	89.29	89.21	89.21	89.41	88.46	1,516
June 04, 2025	89.67	89.48	89.48	89.93	89.48	1,711
June 03, 2025	89.02	89.59	89.59	89.59	88.93	4,341
June 02, 2025	88.71	88.58	88.58	88.71	88.11	17,516
May 30, 2025	89.04	89	89	89.3	88.74	6,539
May 29, 2025	89.97	88.69	88.69	90.31	88.69	4,218
May 28, 2025	89.41	89.18	89.18	89.59	89.11	235
May 27, 2025	88.54	89.11	89.11	89.13	88.3	7,558
May 26, 2025	88.04	88.43	88.43	88.54	88.04	3,054

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