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
September 08, 2025	11.41	11.42	11.42	11.42	11.39	19,533
September 05, 2025	11.45	11.33	11.33	11.45	11.3	8,845
September 04, 2025	11.33	11.4	11.4	11.4	11.33	12,173
September 03, 2025	11.26	11.26	11.26	11.29	11.26	12,703
September 02, 2025	11.3	11.19	11.19	11.31	11.19	60,132
September 01, 2025	11.3	11.32	11.32	11.32	11.29	14,655
August 29, 2025	11.37	11.28	11.28	11.38	11.28	23,976
August 28, 2025	11.4	11.37	11.37	11.41	11.34	14,428
August 27, 2025	11.37	11.38	11.38	11.39	11.36	5,959
August 26, 2025	11.34	11.31	11.31	11.34	11.31	4,531
August 25, 2025	11.35	11.36	11.36	11.37	11.34	9,014
August 22, 2025	11.32	11.38	11.38	11.4	11.32	12,610
August 21, 2025	11.3	11.32	11.32	11.32	11.27	49,633
August 20, 2025	11.3	11.28	11.28	11.32	11.23	20,849
August 19, 2025	11.32	11.34	11.34	11.36	11.32	34,151
August 18, 2025	11.3	11.33	11.33	11.33	11.29	14,926
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

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