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
February 20, 2026	93.12	92.9	92.9	93.14	92.73	7,907
February 19, 2026	93.01	92.86	92.86	93.34	92.7	1,731
February 18, 2026	92.4	92.72	92.72	92.8	92.34	704
February 17, 2026	92.3	92.27	92.27	92.53	91.9	1,497
February 16, 2026	92.34	92.32	92.32	92.54	92.29	713
February 13, 2026	91.86	92.33	92.33	92.44	91.66	2,652
February 12, 2026	92.75	92.09	92.09	92.76	91.99	2,255
February 11, 2026	92.37	92.55	92.55	93.03	92.14	1,265
February 10, 2026	92.35	92.54	92.54	92.68	92.15	5,028
February 09, 2026	92.85	92.42	92.42	92.87	92	807
February 06, 2026	92.1	92.85	92.85	93.02	92.02	3,729
February 05, 2026	92.45	92.29	92.29	92.7	92.1	2,344
February 04, 2026	92.53	92.67	92.67	92.73	92.27	1,270
February 03, 2026	93.36	92.78	92.78	93.46	92.69	2,091
February 02, 2026	91.88	93.31	93.31	93.39	91.73	2,518
January 30, 2026	91.12	92.11	92.11	92.11	91.08	2,267
January 29, 2026	92.06	91.47	91.47	92.2	91.17	3,656
January 28, 2026	91.77	92.01	92.01	92.15	91.68	2,340
January 27, 2026	92.52	91.65	91.65	92.58	91.65	755
January 26, 2026	91.87	92.11	92.11	92.29	91.55	2,334
January 23, 2026	92.65	92.31	92.31	92.71	92.31	624
January 22, 2026	92.79	92.53	92.53	92.95	92.28	2,077
January 21, 2026	91.97	92.08	92.08	92.3	91.41	1,779
January 20, 2026	92.41	92.24	92.24	92.42	91.82	2,089
January 19, 2026	93.08	92.99	92.99	93.37	92.92	656
January 16, 2026	94.17	94.02	94.02	94.19	93.65	2,137
January 15, 2026	94.03	94.37	94.37	94.48	93.96	516
January 14, 2026	93.88	93.52	93.52	93.93	93.35	3,832
January 13, 2026	94.46	94.18	94.18	94.53	94.06	847
January 12, 2026	94.07	94.15	94.15	94.28	93.79	4,675
January 09, 2026	94.13	94.51	94.51	94.73	94.02	148
January 08, 2026	93.61	94.13	94.13	94.16	93.49	6,081
January 07, 2026	93.89	93.88	93.88	93.93	93.71	1,437
January 06, 2026	92.88	93.46	93.46	93.62	92.79	772
January 05, 2026	92.65	92.97	92.97	93.14	92.65	1,153
January 02, 2026	92.92	92.06	92.06	93.11	92.01	2,920
December 30, 2025	92.98	93.14	93.14	93.14	92.98	555
December 29, 2025	93.12	93.06	93.06	93.25	92.92	748
December 23, 2025	92.77	92.87	92.87	92.96	92.57	1,108
December 22, 2025	92.7	92.82	92.82	92.86	92.45	2,085
December 19, 2025	92.18	92.66	92.66	92.67	92.02	3,100
December 18, 2025	91.68	92.3	92.3	92.37	91.65	1,781
December 17, 2025	92.18	91.81	91.81	92.4	91.75	10,906
December 16, 2025	91.96	91.59	91.59	92.15	91.53	1,838
December 15, 2025	92.45	92.16	92.16	92.51	91.99	786
December 12, 2025	92.52	92.03	92.03	92.6	92.01	1,605
December 11, 2025	91.74	92.06	92.06	92.2	91.67	158
December 10, 2025	92.17	92.31	92.31	92.31	92.08	738
December 09, 2025	92.24	92.56	92.56	92.63	92.1	373
December 08, 2025	92.81	92.43	92.43	92.9	92.41	2,263
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

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