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
November 03, 2025	15.4	15.4	15.4	15.4	15.4	0
October 31, 2025	13.29	13.29	13.29	13.29	13.29	0
October 30, 2025	13.29	13.29	13.29	13.29	13.29	0
October 29, 2025	13.29	13.29	13.29	13.29	13.29	0
October 28, 2025	13.26	13.29	13.29	13.29	13.26	1,514
October 27, 2025	13.23	13.24	13.24	13.24	13.21	1,514
October 24, 2025	13.05	13.14	13.14	13.14	13.05	78
October 23, 2025	12.99	13.01	13.01	13.01	12.98	78
October 22, 2025	13.02	12.94	12.94	13.04	12.94	228
October 21, 2025	12.93	13	13	13	12.93	280
October 20, 2025	12.8	12.91	12.91	12.91	12.8	552
October 17, 2025	12.55	12.68	12.68	12.69	12.55	558
October 16, 2025	12.84	12.82	12.82	12.86	12.82	7
October 15, 2025	12.89	12.88	12.88	12.96	12.88	7
October 14, 2025	12.81	12.83	12.83	12.83	12.8	158
October 13, 2025	12.84	12.91	12.91	12.92	12.82	15,422
October 10, 2025	13.06	12.8	12.8	13.08	12.8	583
October 09, 2025	13.04	13.05	13.05	13.05	13.04	93
October 08, 2025	12.98	13.04	13.04	13.04	12.97	93
October 07, 2025	12.91	12.89	12.89	12.95	12.89	1
October 06, 2025	12.97	12.94	12.94	13	12.94	1
October 03, 2025	12.95	12.95	12.95	12.95	12.94	1
October 02, 2025	12.89	12.91	12.91	12.92	12.89	4
October 01, 2025	12.75	12.86	12.86	12.86	12.71	134
September 30, 2025	12.81	12.8	12.8	12.83	12.8	531
September 29, 2025	12.82	12.82	12.82	12.88	12.82	1
September 26, 2025	12.79	12.8	12.8	12.8	12.79	4
September 25, 2025	12.74	12.78	12.78	12.78	12.72	4
September 24, 2025	12.78	12.78	12.78	12.81	12.78	1
September 23, 2025	12.8	12.79	12.79	12.8	12.76	2
September 22, 2025	12.76	12.76	12.76	12.76	12.72	2,571
September 19, 2025	12.69	12.73	12.73	12.74	12.69	2,571
September 18, 2025	12.65	12.7	12.7	12.7	12.65	733
September 17, 2025	12.52	12.54	12.54	12.54	12.52	382
September 16, 2025	12.65	12.55	12.55	12.65	12.55	382
September 15, 2025	12.69	12.65	12.65	12.69	12.63	653
September 12, 2025	12.67	12.68	12.68	12.7	12.67	1,049
September 11, 2025	12.63	12.69	12.69	12.69	12.63	2,042
September 10, 2025	12.59	12.58	12.58	12.61	12.58	2,577
September 09, 2025	12.52	12.53	12.53	12.53	12.52	80
September 08, 2025	12.54	12.53	12.53	12.54	12.53	10
September 05, 2025	12.62	12.44	12.44	12.62	12.44	170
September 04, 2025	12.5	12.55	12.55	12.55	12.5	3,453
September 03, 2025	12.44	12.42	12.42	12.47	12.42	12,901
September 02, 2025	12.42	12.31	12.31	12.42	12.31	470
September 01, 2025	12.41	12.44	12.44	12.44	12.41	49
August 29, 2025	12.53	12.41	12.41	12.53	12.41	41
August 28, 2025	12.5	12.49	12.49	12.5	12.47	475
August 27, 2025	12.47	12.52	12.52	12.54	12.47	475
August 26, 2025	12.42	12.37	12.37	12.43	12.37	506
August 25, 2025	12.38	12.43	12.43	12.43	12.38	33
August 22, 2025	12.32	12.42	12.42	12.42	12.32	1
August 21, 2025	12.34	12.34	12.34	12.34	12.29	1
August 20, 2025	12.32	12.35	12.35	12.35	12.32	1
August 19, 2025	12.37	12.38	12.38	12.41	12.37	21
August 18, 2025	12.37	12.38	12.38	12.39	12.37	692
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

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