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

90.59

-0.09(-0.10%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202591.0690.5990.5991.2290.452,187
September 26, 202590.6290.6890.6891.0490.52223
September 25, 202590.4790.6290.6290.6290.34222
September 24, 202590.2190.5190.5190.6190.212,139
September 23, 202590.3990.3890.3890.6190.331,203
September 22, 202590.5390.4690.4690.5990.11866
September 19, 202590.1190.3790.3790.539065,813
September 18, 202589.9390.1790.1790.2589.834,533
September 17, 202589.3189.5189.5189.689.31747
September 16, 202589.9589.489.490.189.391,022
September 15, 202590.790.2890.2890.7490.28862
September 12, 202590.9290.7590.7591.0690.753,023
September 11, 202590.9890.9890.9891.1190.584,701
September 10, 202590.7190.5190.5190.8190.443,519
September 09, 202589.4689.5989.5989.7389.45490
September 08, 202589.5889.4789.4789.7889.134,854
September 05, 202590.1689.4489.4490.1789.311,698
September 04, 202589.6289.8489.8489.9189.621,157
September 03, 202589.6389.289.289.7489.128,844
September 02, 202589.5389.1389.1389.8288.965,946
September 01, 202589.4289.6789.6789.6789.331,070
August 29, 202589.9389.3889.3890.0289.361,354
August 28, 202590.0889.6489.6490.2789.56653
August 27, 202590.1390.2690.2690.5290.13754
August 26, 202589.7789.5889.5889.8989.471,108
August 25, 202589.9589.7189.7190.0789.552,025
August 22, 202590.3890.1990.1990.8689.993,322
August 21, 202590.3490.590.590.5389.925,357
August 20, 202590.0389.9889.9890.2489.882,525
August 19, 202589.5989.8489.849089.451,814
August 18, 202589.7189.7389.7389.8589.44625
August 15, 202589.8289.3889.3889.8389.38289
August 14, 202589.5689.7389.7389.9589.5191
August 13, 202588.9289.1589.1589.2688.733,042
August 12, 202589.288.7188.7189.388.664,181
August 11, 202589.1289.1189.1189.4489.021,823
August 08, 202588.8688.6388.6389.0888.631,615
August 07, 202588.6888.688.689.2988.6772
August 06, 202589.0688.9288.9289.1888.437,043
August 05, 202589.7689.0289.0289.9889.025,557
August 04, 202588.689.5989.5989.688.62,178
August 01, 202590.0588.6488.6490.0788.176,352
July 31, 202590.9290.990.991.3890.82992
July 30, 202590.2290.7790.7791.1590.13768
July 29, 202590.4690.5190.5190.6790.221,169
July 28, 202589.8189.9989.9990.1289.811,391
July 25, 202589.0589.3389.3389.4589.05100
July 24, 202589.0188.9388.9389.1688.871,181
July 23, 202588.6888.5488.5488.9488.438,979
July 22, 202588.4788.2488.2488.7988.241,849
July 21, 202588.7488.6488.6488.9688.561,806
July 18, 202588.8888.688.688.9788.551,895
July 17, 202588.9288.8988.8988.9888.711,095
July 16, 202587.9387.3487.3488.7387.344,522
July 15, 202588.4388.3488.3488.6188.282,794
July 14, 202587.9488.1788.1788.1787.721,248
July 11, 202588.687.9687.9688.6587.96601
July 10, 202588.1288.7988.7988.8388.074,921
July 09, 202588.0688.1788.1788.5588.061,756
July 08, 202588.1188.4188.4188.5288.034,699