iShares Edge S&P 500 Minimum Volatility UCITS ETF (IBCK.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares Edge S&P 500 Minimum Volatility UCITS ETF (IBCK.DE) 10 years ago, it would be worth €2,792.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,601.95, while €1000 invested 1 year ago would be worth €1,175.95. This corresponds to total returns of 179.23%, 60.2%, 17.59%, respectively, with annualized returns of 10.81%, 9.88%, 17.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 107.5 | 108.34 | 108.34 | 108.4 | 107.4 | 5,711 |
| October 21, 2026 | 107.96 | 108.1 | 108.1 | 108.14 | 107.86 | 498 |
| October 20, 2026 | 107.66 | 107.74 | 107.74 | 107.76 | 107.48 | 523 |
| October 19, 2026 | 107.66 | 107.68 | 107.68 | 107.76 | 107.2 | 553 |
| October 16, 2026 | 107.58 | 107.4 | 107.4 | 107.74 | 107.36 | 1,054 |
| October 15, 2026 | 107.32 | 107.9 | 107.9 | 108 | 107.2 | 1,559 |
| October 14, 2026 | 107.56 | 107.84 | 107.84 | 108 | 107.46 | 1,589 |
| October 13, 2026 | 107.86 | 107.44 | 107.44 | 107.9 | 107.42 | 760 |
| October 12, 2026 | 107.32 | 107.78 | 107.78 | 107.78 | 107.32 | 2,375 |
| October 09, 2026 | 106.44 | 107.08 | 107.08 | 107.2 | 106.42 | 621 |
| October 08, 2026 | 105.96 | 106.08 | 106.08 | 106.4 | 105.9 | 8,311 |
| October 07, 2026 | 106 | 106.08 | 106.08 | 106.36 | 105.9 | 770 |
| October 06, 2026 | 105.66 | 105.84 | 105.84 | 105.86 | 105.28 | 696 |
| October 05, 2026 | 105.06 | 105.36 | 105.36 | 105.36 | 104.84 | 2,653 |
| October 02, 2026 | 104.34 | 104.42 | 104.42 | 104.92 | 104.2 | 697 |
| October 01, 2026 | 103.18 | 103.96 | 103.96 | 104.14 | 102.96 | 465 |
| September 30, 2026 | 103.26 | 103.4 | 103.4 | 103.4 | 102.92 | 602 |
| September 29, 2026 | 102.94 | 102.92 | 102.92 | 103.22 | 102.92 | 80 |
| September 28, 2026 | 103.4 | 102.9 | 102.9 | 103.44 | 102.82 | 1,788 |
| September 25, 2026 | 103.3 | 103.18 | 103.18 | 103.34 | 102.92 | 465 |
| September 24, 2026 | 103.28 | 103.48 | 103.48 | 103.82 | 103.14 | 10,121 |
| September 23, 2026 | 103.54 | 103.7 | 103.7 | 103.8 | 103.54 | 1,604 |
| September 22, 2026 | 103.44 | 103.18 | 103.18 | 103.58 | 103.02 | 3,005 |
| September 21, 2026 | 102.72 | 102.98 | 102.98 | 103 | 102.6 | 9,948 |
| September 18, 2026 | 102.82 | 102.38 | 102.38 | 102.86 | 102.22 | 2,479 |
| September 17, 2026 | 102.72 | 102.6 | 102.6 | 102.94 | 102.42 | 1,094 |
| September 16, 2026 | 102.38 | 102.38 | 102.38 | 102.52 | 102.24 | 4,417 |
| September 15, 2026 | 102.18 | 102.26 | 102.26 | 102.28 | 101.94 | 1,564 |
| September 11, 2026 | 101.2 | 101.66 | 101.66 | 101.74 | 101.2 | 353 |
| September 10, 2026 | 101.38 | 100.98 | 100.98 | 101.42 | 100.84 | 124 |
| September 09, 2026 | 101.28 | 101.1 | 101.1 | 101.34 | 100.9 | 373 |
| September 08, 2026 | 101.82 | 101.52 | 101.52 | 102.08 | 101.5 | 651 |
| September 07, 2026 | 102.16 | 101.62 | 101.62 | 102.2 | 101.62 | 709 |
| September 04, 2026 | 102.72 | 102.14 | 102.14 | 102.8 | 102.14 | 176 |
| September 03, 2026 | 102.18 | 102.88 | 102.88 | 102.94 | 102.16 | 1,851 |
| September 02, 2026 | 102.32 | 102.34 | 102.34 | 102.34 | 102.04 | 773 |
| September 01, 2026 | 102.66 | 102.26 | 102.26 | 102.68 | 102.14 | 2,499 |
| August 31, 2026 | 102.5 | 102.28 | 102.28 | 102.6 | 102.26 | 776 |
| August 28, 2026 | 102.3 | 102.92 | 102.92 | 102.92 | 102.3 | 309 |
| August 27, 2026 | 101.84 | 102.08 | 102.08 | 102.08 | 101.84 | 328 |
| August 26, 2026 | 101.46 | 101.6 | 101.6 | 101.68 | 101.34 | 29 |
| August 25, 2026 | 101.8 | 101.52 | 101.52 | 101.84 | 101.42 | 494 |
| August 24, 2026 | 101.38 | 101.44 | 101.44 | 101.58 | 101.34 | 2,685 |
| August 21, 2026 | 100.84 | 101.64 | 101.64 | 101.64 | 100.84 | 292 |
| August 20, 2026 | 101.64 | 101.58 | 101.58 | 101.68 | 101.28 | 221 |
| August 19, 2026 | 101.9 | 101.98 | 101.98 | 102.14 | 101.78 | 1,057 |
| August 18, 2026 | 101.66 | 101.88 | 101.88 | 101.92 | 101.58 | 4,224 |
| August 17, 2026 | 102.3 | 102.06 | 102.06 | 102.3 | 101.94 | 640 |
| August 14, 2026 | 103 | 102.34 | 102.34 | 103 | 102.3 | 278 |
| August 13, 2026 | 102.84 | 102.72 | 102.72 | 103.1 | 102.64 | 2,854 |
| August 12, 2026 | 102.62 | 102.42 | 102.42 | 102.66 | 102.4 | 183 |
| August 11, 2026 | 102.62 | 102.58 | 102.58 | 102.8 | 102.58 | 455 |
| August 10, 2026 | 101.92 | 102.52 | 102.52 | 102.54 | 101.78 | 619 |
| August 07, 2026 | 101.76 | 101.74 | 101.74 | 101.92 | 101.38 | 569 |
| August 06, 2026 | 101.44 | 101.44 | 101.44 | 101.6 | 101.44 | 182 |
| August 05, 2026 | 101.88 | 101.34 | 101.34 | 102.24 | 101.34 | 741 |
| August 04, 2026 | 100.5 | 101.26 | 101.26 | 101.28 | 100.3 | 1,998 |
| August 03, 2026 | 99.79 | 100.14 | 100.14 | 100.22 | 99.79 | 1,226 |
| July 31, 2026 | 99.5 | 99.11 | 99.11 | 99.75 | 98.96 | 3,565 |
| July 30, 2026 | 99.52 | 98.4 | 98.4 | 99.52 | 98.29 | 510 |