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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.4	11.32	11.32	11.4	11.3	34,274
August 14, 2025	11.32	11.35	11.35	11.36	11.31	6,718
August 13, 2025	11.28	11.28	11.28	11.31	11.28	15,893
August 12, 2025	11.22	11.26	11.26	11.26	11.2	25,569
August 11, 2025	11.25	11.24	11.24	11.25	11.22	7,878
August 08, 2025	11.15	11.18	11.18	11.21	11.15	11,754
August 07, 2025	11.12	11.13	11.13	11.2	11.12	16,497
August 06, 2025	11.14	11.13	11.13	11.17	11.09	127,457
August 05, 2025	11.19	11.08	11.08	11.2	11.08	36,167
August 04, 2025	11.04	11.12	11.12	11.12	11.04	22,945
August 01, 2025	11.21	10.99	10.99	11.21	10.94	36,957
July 31, 2025	11.34	11.29	11.29	11.37	11.27	7,836
July 30, 2025	11.21	11.25	11.25	11.28	11.21	93,873
July 29, 2025	11.23	11.21	11.21	11.26	11.21	82,049
July 28, 2025	11.13	11.14	11.14	11.15	11.12	22,368
July 25, 2025	11.04	11.05	11.05	11.06	11.02	35,859
July 24, 2025	11.05	11.04	11.04	11.06	11.01	58,550
July 23, 2025	10.97	11	11	11	10.96	5,695
July 22, 2025	10.9	10.88	10.88	10.92	10.88	14,778
July 21, 2025	10.95	10.93	10.93	10.95	10.92	9,341
July 18, 2025	10.98	10.92	10.92	10.98	10.91	5,664
July 17, 2025	10.94	10.97	10.97	10.97	10.91	7,598
July 16, 2025	10.84	10.75	10.75	10.92	10.75	18,468
July 15, 2025	10.92	10.92	10.92	10.93	10.89	10,544
July 14, 2025	10.81	10.86	10.86	10.86	10.81	11,476
July 11, 2025	10.91	10.85	10.85	10.91	10.83	21,167
July 10, 2025	10.87	10.95	10.95	10.95	10.87	24,047
July 09, 2025	10.84	10.89	10.89	10.93	10.84	17,265
July 08, 2025	10.83	10.84	10.84	10.87	10.82	14,052
July 07, 2025	10.83	10.84	10.84	10.87	10.83	31,666
July 04, 2025	10.83	10.8	10.8	10.84	10.76	40,243
July 03, 2025	10.76	10.87	10.87	10.89	10.75	12,514
July 02, 2025	10.79	10.75	10.75	10.79	10.73	22,908
July 01, 2025	10.75	10.74	10.74	10.75	10.69	17,437
June 30, 2025	10.77	10.73	10.73	10.78	10.72	24,905
June 27, 2025	10.72	10.75	10.75	10.75	10.7	4,594
June 26, 2025	10.63	10.66	10.66	10.66	10.63	1,615
June 25, 2025	10.68	10.65	10.65	10.7	10.63	18,046
June 24, 2025	10.68	10.66	10.66	10.69	10.63	8,153
June 23, 2025	10.55	10.56	10.56	10.61	10.55	10,129
June 20, 2025	10.57	10.59	10.59	10.61	10.57	1,878
June 19, 2025	10.62	10.55	10.55	10.62	10.55	2,539
June 18, 2025	10.63	10.62	10.62	10.64	10.61	1,057
June 17, 2025	10.6	10.63	10.63	10.64	10.57	1,576
June 16, 2025	10.6	10.65	10.65	10.65	10.58	10,937
June 13, 2025	10.56	10.6	10.6	10.62	10.53	14,317
June 12, 2025	10.64	10.63	10.63	10.65	10.52	8,082
June 11, 2025	10.72	10.74	10.74	10.74	10.72	8,016
June 10, 2025	10.75	10.74	10.74	10.75	10.7	28,238
June 09, 2025	10.75	10.74	10.74	10.78	10.73	7,944
June 06, 2025	10.68	10.74	10.74	10.78	10.66	16,501
June 05, 2025	10.68	10.71	10.71	10.71	10.61	112,353
June 04, 2025	10.73	10.69	10.69	10.75	10.69	6,392
June 03, 2025	10.62	10.69	10.69	10.69	10.58	14,169
June 02, 2025	10.59	10.59	10.59	10.6	10.48	40,447
May 30, 2025	10.61	10.59	10.59	10.65	10.59	1,241
May 29, 2025	10.79	10.59	10.59	10.81	10.59	4,410
May 28, 2025	10.68	10.67	10.67	10.71	10.64	5,509
May 27, 2025	10.59	10.69	10.69	10.69	10.59	9,279
May 26, 2025	10.57	10.59	10.59	10.61	10.57	12,164

iShares Edge MSCI World Multifactor UCITS ETF USD (Acc) (IBCZ.DE) XETRA