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
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
September 12, 2025	90.92	90.75	90.75	91.06	90.75	3,023
September 11, 2025	90.98	90.98	90.98	91.11	90.58	4,701
September 10, 2025	90.71	90.51	90.51	90.81	90.44	3,519
September 09, 2025	89.46	89.59	89.59	89.73	89.45	490
September 08, 2025	89.58	89.47	89.47	89.78	89.13	4,854
September 05, 2025	90.16	89.44	89.44	90.17	89.31	1,698
September 04, 2025	89.62	89.84	89.84	89.91	89.62	1,157
September 03, 2025	89.63	89.2	89.2	89.74	89.12	8,844
September 02, 2025	89.53	89.13	89.13	89.82	88.96	5,946
September 01, 2025	89.42	89.67	89.67	89.67	89.33	1,070
August 29, 2025	89.93	89.38	89.38	90.02	89.36	1,354
August 28, 2025	90.08	89.64	89.64	90.27	89.56	653
August 27, 2025	90.13	90.26	90.26	90.52	90.13	754
August 26, 2025	89.77	89.58	89.58	89.89	89.47	1,108
August 25, 2025	89.95	89.71	89.71	90.07	89.55	2,025
August 22, 2025	90.38	90.19	90.19	90.86	89.99	3,322
August 21, 2025	90.34	90.5	90.5	90.53	89.92	5,357
August 20, 2025	90.03	89.98	89.98	90.24	89.88	2,525
August 19, 2025	89.59	89.84	89.84	90	89.45	1,814
August 18, 2025	89.71	89.73	89.73	89.85	89.44	625
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

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