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
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
November 21, 2025	90.53	91.41	91.41	91.41	90.5	2,142
November 20, 2025	92.09	91.8	91.8	92.63	91.8	812
November 19, 2025	91.27	91.36	91.36	91.8	91.27	11,381
November 18, 2025	91.21	91.23	91.23	91.38	90.83	4,583
November 17, 2025	92.34	92.07	92.07	92.43	91.96	554
November 14, 2025	92.01	92.19	92.19	92.24	91.01	7,900
November 13, 2025	93.12	92.36	92.36	93.22	92.31	444
November 12, 2025	92.93	92.99	92.99	93.24	92.88	793
November 11, 2025	92.33	92.37	92.37	92.42	92.12	984
November 10, 2025	91.77	91.74	91.74	92.04	91.74	708
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

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