iShares Core MSCI EM IMI UCITS ETF (ETR:IBC3)
Germany · Delayed Price · Currency is EUR 5.40
-0.07 (-1.33%)
At close: Apr 2, 2026
ETR:IBC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.34 | 5.41 | 5.31 | 5.40 | 5.40 | -1.33% | 315,035 |
| Apr 1, 2026 | 5.46 | 5.47 | 5.41 | 5.47 | 5.47 | 3.52% | 209,585 |
| Mar 31, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | -0.51% | 122,316 |
| Mar 30, 2026 | 5.30 | 5.33 | 5.28 | 5.31 | 5.31 | 0.32% | 83,263 |
| Mar 27, 2026 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | -0.95% | 101,178 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.34 | 5.35 | 5.35 | -2.39% | 120,552 |
| Mar 25, 2026 | 5.46 | 5.48 | 5.44 | 5.48 | 5.48 | 1.97% | 162,905 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.33 | 5.37 | 5.37 | -0.48% | 101,705 |
| Mar 23, 2026 | 5.25 | 5.47 | 5.19 | 5.40 | 5.40 | 1.01% | 333,956 |
| Mar 20, 2026 | 5.48 | 5.49 | 5.35 | 5.35 | 5.34 | -1.91% | 110,311 |
| Mar 19, 2026 | 5.51 | 5.52 | 5.39 | 5.45 | 5.45 | -2.44% | 189,259 |
| Mar 18, 2026 | 5.71 | 5.72 | 5.59 | 5.59 | 5.55 | -0.83% | 74,405 |
| Mar 17, 2026 | 5.61 | 5.66 | 5.60 | 5.63 | 5.60 | 0.70% | 147,419 |
| Mar 16, 2026 | 5.61 | 5.62 | 5.53 | 5.59 | 5.56 | 1.36% | 232,842 |
| Mar 13, 2026 | 5.49 | 5.57 | 5.48 | 5.52 | 5.48 | 0.25% | 78,785 |
| Mar 12, 2026 | 5.62 | 5.62 | 5.48 | 5.50 | 5.47 | -1.91% | 76,142 |
| Mar 11, 2026 | 5.62 | 5.64 | 5.58 | 5.61 | 5.58 | -0.64% | 109,217 |
| Mar 10, 2026 | 5.60 | 5.66 | 5.56 | 5.65 | 5.61 | 2.69% | 70,065 |
| Mar 9, 2026 | 5.42 | 5.50 | 5.41 | 5.50 | 5.47 | -0.11% | 169,647 |
| Mar 6, 2026 | 5.62 | 5.62 | 5.46 | 5.51 | 5.47 | -0.34% | 190,189 |
| Mar 5, 2026 | 5.61 | 5.63 | 5.50 | 5.52 | 5.49 | -1.59% | 116,498 |
| Mar 4, 2026 | 5.49 | 5.63 | 5.48 | 5.61 | 5.58 | 1.28% | 147,353 |
| Mar 3, 2026 | 5.68 | 5.69 | 5.46 | 5.54 | 5.51 | -4.61% | 167,151 |
| Mar 2, 2026 | 5.80 | 5.83 | 5.76 | 5.81 | 5.77 | -1.09% | 204,617 |
| Feb 27, 2026 | 5.90 | 5.91 | 5.85 | 5.87 | 5.84 | -0.46% | 421,575 |
| Feb 26, 2026 | 5.96 | 5.98 | 5.85 | 5.90 | 5.87 | -0.71% | 325,257 |
| Feb 25, 2026 | 5.93 | 5.97 | 5.93 | 5.94 | 5.91 | 0.56% | 156,436 |
| Feb 24, 2026 | 5.85 | 5.91 | 5.84 | 5.91 | 5.87 | 1.72% | 391,900 |
| Feb 23, 2026 | 5.82 | 5.85 | 5.80 | 5.81 | 5.78 | -0.55% | 296,286 |
| Feb 20, 2026 | 5.78 | 5.84 | 5.76 | 5.84 | 5.81 | 1.42% | 272,919 |
| Feb 19, 2026 | 5.77 | 5.78 | 5.73 | 5.76 | 5.73 | -0.31% | 129,693 |
| Feb 18, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.74 | 1.30% | 67,344 |
| Feb 17, 2026 | 5.72 | 5.73 | 5.67 | 5.70 | 5.67 | -0.11% | 83,177 |
| Feb 16, 2026 | 5.74 | 5.75 | 5.71 | 5.71 | 5.68 | 0.35% | 239,687 |
| Feb 13, 2026 | 5.69 | 5.70 | 5.63 | 5.69 | 5.66 | -0.12% | 57,238 |
| Feb 12, 2026 | 5.75 | 5.78 | 5.70 | 5.70 | 5.66 | -0.35% | 51,147 |
| Feb 11, 2026 | 5.68 | 5.74 | 5.67 | 5.72 | 5.68 | 0.95% | 111,945 |
| Feb 10, 2026 | 5.65 | 5.66 | 5.64 | 5.66 | 5.63 | -0.02% | 93,425 |
| Feb 9, 2026 | 5.63 | 5.66 | 5.59 | 5.66 | 5.63 | 0.93% | 699,973 |
| Feb 6, 2026 | 5.51 | 5.61 | 5.51 | 5.61 | 5.58 | 1.08% | 291,089 |
| Feb 5, 2026 | 5.57 | 5.58 | 5.50 | 5.55 | 5.52 | -0.36% | 96,845 |
| Feb 4, 2026 | 5.64 | 5.65 | 5.53 | 5.57 | 5.54 | -0.91% | 1,817,557 |
| Feb 3, 2026 | 5.63 | 5.65 | 5.61 | 5.62 | 5.59 | 1.13% | 153,426 |
| Feb 2, 2026 | 5.44 | 5.56 | 5.44 | 5.56 | 5.53 | -0.05% | 224,295 |
| Jan 30, 2026 | 5.55 | 5.60 | 5.55 | 5.56 | 5.53 | -0.14% | 133,807 |
| Jan 29, 2026 | 5.64 | 5.65 | 5.56 | 5.57 | 5.54 | -0.77% | 73,589 |
| Jan 28, 2026 | 5.63 | 5.64 | 5.60 | 5.61 | 5.58 | 0.81% | 389,019 |
| Jan 27, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.54 | 0.58% | 209,501 |
| Jan 26, 2026 | 5.52 | 5.54 | 5.50 | 5.54 | 5.50 | -0.04% | 100,469 |
| Jan 23, 2026 | 5.54 | 5.55 | 5.52 | 5.54 | 5.51 | -0.36% | 183,876 |