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
December 04, 2025	11.99	12.02	12.02	12.02	11.98	8,433
December 03, 2025	12.02	11.98	11.98	12.02	11.97	71,787
December 02, 2025	12	12.02	12.02	12.05	12	35,853
December 01, 2025	11.99	12.02	12.02	12.02	11.94	26,984
November 28, 2025	12.02	12.05	12.05	12.07	12.02	7,301
November 27, 2025	12.01	12.02	12.02	12.03	12	7,846
November 26, 2025	11.97	12.04	12.04	12.04	11.95	27,127
November 25, 2025	11.83	11.9	11.9	11.9	11.79	20,499
November 24, 2025	11.75	11.81	11.81	11.82	11.69	40,216
November 21, 2025	11.56	11.68	11.68	11.68	11.52	64,573
November 20, 2025	11.84	11.76	11.76	11.9	11.76	25,535
November 19, 2025	11.65	11.68	11.68	11.75	11.63	27,314
November 18, 2025	11.67	11.66	11.66	11.7	11.58	39,014
November 17, 2025	11.92	11.83	11.83	11.92	11.79	58,690
November 14, 2025	11.84	11.97	11.97	11.97	11.72	16,438
November 13, 2025	12.06	11.9	11.9	12.06	11.9	21,167
November 12, 2025	12.04	12.05	12.05	12.07	12.03	12,230
November 11, 2025	11.99	11.96	11.96	12.01	11.94	6,565
November 10, 2025	11.92	11.92	11.92	11.96	11.91	19,660
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

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