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
November 07, 2025	11.9	11.72	11.72	11.9	11.71	10,080
November 06, 2025	11.97	11.83	11.83	11.98	11.83	13,611
November 05, 2025	11.92	12.01	12.01	12.01	11.89	14,761
November 04, 2025	11.94	11.99	11.99	12.03	11.91	19,163
November 03, 2025	13.88	13.88	13.88	13.88	13.88	35,598
October 31, 2025	12.07	12.03	12.03	12.07	12	16,317
October 30, 2025	12.01	12.06	12.06	12.06	11.97	13,341
October 29, 2025	12.03	12.01	12.01	12.05	11.97	9,098
October 28, 2025	11.95	12.04	12.04	12.04	11.91	12,633
October 27, 2025	11.94	11.94	11.94	11.95	11.91	17,166
October 24, 2025	11.79	11.85	11.85	11.85	11.76	13,999
October 23, 2025	11.73	11.75	11.75	11.76	11.7	27,716
October 22, 2025	11.77	11.71	11.71	11.78	11.71	10,265
October 21, 2025	11.68	11.74	11.74	11.74	11.68	11,578
October 20, 2025	11.62	11.69	11.69	11.69	11.59	12,751
October 17, 2025	11.37	11.48	11.48	11.53	11.33	18,562
October 16, 2025	11.61	11.58	11.58	11.62	11.57	22,883
October 15, 2025	11.61	11.63	11.63	11.68	11.61	19,692
October 14, 2025	11.52	11.59	11.59	11.59	11.49	24,644
October 13, 2025	11.56	11.61	11.61	11.61	11.53	24,483
October 10, 2025	11.73	11.57	11.57	11.74	11.57	19,326
October 09, 2025	11.76	11.77	11.77	11.78	11.73	18,137
October 08, 2025	11.71	11.77	11.77	11.77	11.68	22,953
October 07, 2025	11.65	11.63	11.63	11.71	11.63	13,985
October 06, 2025	11.7	11.69	11.69	11.73	11.67	43,960
October 03, 2025	11.69	11.69	11.69	11.69	11.66	13,741
October 02, 2025	11.64	11.63	11.63	11.66	11.62	19,866
October 01, 2025	11.48	11.63	11.63	11.63	11.46	26,245
September 30, 2025	11.53	11.54	11.54	11.58	11.5	7,829
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

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