iShares Edge MSCI USA Multifactor UCITS ETF USD (Acc) - IBCY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.46	12.37	12.37	12.46	12.36	93
August 14, 2025	12.39	12.43	12.43	12.43	12.39	805
August 13, 2025	12.38	12.35	12.35	12.38	12.35	6
August 12, 2025	12.33	12.35	12.35	12.35	12.31	1
August 11, 2025	12.3	12.36	12.36	12.36	12.3	224
August 08, 2025	12.23	12.27	12.27	12.28	12.23	41
August 07, 2025	12.25	12.23	12.23	12.29	12.23	41
August 06, 2025	12.27	12.27	12.27	12.27	12.25	1
August 05, 2025	12.34	12.21	12.21	12.36	12.21	310
August 04, 2025	12.18	12.27	12.27	12.27	12.17	4
August 01, 2025	12.43	12.12	12.12	12.43	12.12	27
July 31, 2025	12.58	12.53	12.53	12.6	12.53	169
July 30, 2025	12.38	12.45	12.45	12.45	12.38	1,149
July 29, 2025	12.42	12.39	12.39	12.45	12.39	2,167
July 28, 2025	12.26	12.31	12.31	12.31	12.26	3,501
July 25, 2025	12.13	12.18	12.18	12.19	12.13	3,501
July 24, 2025	12.12	12.13	12.13	12.14	12.11	398
July 23, 2025	12.05	12.08	12.08	12.08	12.05	104
July 22, 2025	12.06	12.01	12.01	12.06	12.01	4
July 21, 2025	12.13	12.11	12.11	12.13	12.11	4
July 18, 2025	12.16	12.11	12.11	12.16	12.11	4
July 17, 2025	12.09	12.14	12.14	12.14	12.07	292
July 16, 2025	11.95	11.84	11.84	12.04	11.84	157
July 15, 2025	12.04	12.07	12.07	12.07	12.04	1,010
July 14, 2025	11.9	11.97	11.97	11.97	11.9	1,100
July 11, 2025	11.97	11.95	11.95	11.97	11.92	18
July 10, 2025	11.92	12.02	12.02	12.02	11.92	18
July 09, 2025	11.88	11.95	11.95	11.95	11.88	221
July 08, 2025	11.91	11.9	11.9	11.94	11.9	1,179
July 07, 2025	11.87	11.93	11.93	11.95	11.87	1,179
July 04, 2025	11.88	11.86	11.86	11.88	11.85	2,572
July 03, 2025	11.82	11.95	11.95	11.95	11.82	2,572
July 02, 2025	11.82	11.8	11.8	11.82	11.79	1,819
July 01, 2025	11.83	11.79	11.79	11.83	11.76	35
June 30, 2025	11.8	11.8	11.8	11.84	11.8	2
June 27, 2025	11.76	11.8	11.8	11.8	11.76	290
June 26, 2025	11.69	11.74	11.74	11.74	11.68	9,418
June 25, 2025	11.72	11.72	11.72	11.75	11.72	9,438
June 24, 2025	11.69	11.69	11.69	11.69	11.66	3,664
June 23, 2025	11.57	11.57	11.57	11.62	11.57	142
June 20, 2025	11.55	11.59	11.59	11.59	11.55	25
June 19, 2025	11.59	11.52	11.52	11.59	11.52	148
June 18, 2025	11.58	11.61	11.61	11.61	11.58	2
June 17, 2025	11.58	11.63	11.63	11.63	11.55	364
June 16, 2025	11.57	11.61	11.61	11.63	11.56	1,011
June 13, 2025	11.52	11.6	11.6	11.62	11.52	1,011
June 12, 2025	11.64	11.63	11.63	11.64	11.51	1,011
June 11, 2025	11.76	11.75	11.75	11.78	11.75	114
June 10, 2025	11.76	11.75	11.75	11.76	11.74	11
June 09, 2025	11.75	11.76	11.76	11.77	11.75	11
June 06, 2025	11.7	11.77	11.77	11.79	11.7	500
June 05, 2025	11.71	11.74	11.74	11.74	11.71	5,116
June 04, 2025	11.76	11.73	11.73	11.77	11.71	5,116
June 03, 2025	11.57	11.73	11.73	11.73	11.55	1,547
June 02, 2025	11.53	11.52	11.52	11.53	11.48	269
May 30, 2025	11.59	11.58	11.58	11.64	11.58	8,628
May 29, 2025	11.82	11.56	11.56	11.82	11.56	500
May 28, 2025	11.67	11.69	11.69	11.7	11.67	55
May 27, 2025	11.57	11.63	11.63	11.63	11.57	7
May 26, 2025	11.5	11.56	11.56	11.56	11.5	20

iShares Edge MSCI USA Multifactor UCITS ETF USD (Acc) (IBCY.DE) XETRA