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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11.58	11.55	11.55	11.58	11.55	9,349
September 26, 2025	11.53	11.54	11.54	11.57	11.51	6,740
September 25, 2025	11.49	11.5	11.5	11.51	11.45	11,981
September 24, 2025	11.5	11.51	11.51	11.53	11.47	22,208
September 23, 2025	11.52	11.52	11.52	11.53	11.48	15,934
September 22, 2025	11.5	11.5	11.5	11.51	11.45	16,497
September 19, 2025	11.48	11.5	11.5	11.52	11.46	104,361
September 18, 2025	11.42	11.48	11.48	11.5	11.41	26,126
September 17, 2025	11.38	11.36	11.36	11.39	11.36	4,562
September 16, 2025	11.48	11.4	11.4	11.49	11.39	26,277
September 15, 2025	11.51	11.49	11.49	11.51	11.46	17,013
September 12, 2025	11.51	11.5	11.5	11.55	11.5	16,849
September 11, 2025	11.49	11.53	11.53	11.53	11.46	20,000
September 10, 2025	11.45	11.44	11.44	11.47	11.43	8,675
September 09, 2025	11.4	11.39	11.39	11.42	11.37	15,116
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

iShares STOXX World Equity Multifactor UCITS ETF USD (Acc) (IBCZ.DE) XETRA