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
November 07, 2025	91.67	90.76	90.76	91.76	90.76	2,291
November 06, 2025	92.01	91.3	91.3	92.24	91.28	1,937
November 05, 2025	92.08	92.38	92.38	92.39	92.02	3,226
November 04, 2025	91.77	92.24	92.24	92.48	91.73	2,842
November 03, 2025	106.46	106.46	106.46	106.46	106.46	2,833
October 31, 2025	92.29	92.42	92.42	92.72	92.11	468
October 30, 2025	92.12	92.49	92.49	92.72	91.87	12,184
October 29, 2025	92.78	92.05	92.05	92.82	91.97	227
October 28, 2025	92.82	92.65	92.65	93.09	92.55	3,605
October 27, 2025	92.95	92.82	92.82	92.99	92.44	5,083
October 24, 2025	92.52	92.65	92.65	92.65	92.34	536
October 23, 2025	92.3	92.15	92.15	92.37	92.09	1,266
October 22, 2025	92.37	92.13	92.13	92.56	92.08	2,162
October 21, 2025	91.98	92.36	92.36	92.46	91.98	1,366
October 20, 2025	91.24	91.73	91.73	91.73	91.15	2,943
October 17, 2025	89.53	90.48	90.48	90.72	89.2	960
October 16, 2025	91.22	91.19	91.19	91.53	91.19	108
October 15, 2025	91.69	91.52	91.52	92.03	91.52	816
October 14, 2025	91.26	91.47	91.47	91.51	90.83	11,046
October 13, 2025	91.29	91.67	91.67	91.67	91.07	6,045
October 10, 2025	92.46	91.14	91.14	92.98	91.14	1,368
October 09, 2025	92.38	92.49	92.49	92.59	92.3	2,031
October 08, 2025	92.2	92.43	92.43	92.43	91.92	577
October 07, 2025	91.64	91.67	91.67	92.05	91.61	1,724
October 06, 2025	91.61	91.39	91.39	91.96	91.28	5,563
October 03, 2025	91.29	91.33	91.33	91.44	90.99	1,478
October 02, 2025	91.19	91.12	91.12	91.28	91.04	2,676
October 01, 2025	90.21	91.08	91.08	91.08	90.21	735
September 30, 2025	90.49	90.57	90.57	90.64	90.27	1,197
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

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