iShares Core MSCI EM IMI UCITS ETF (ETR:IBC3)
Germany · Delayed Price · Currency is EUR 6.50
-0.09 (-1.41%)
Sep 23, 2026, 5:47 PM CET
ETR:IBC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.54 | 6.54 | 6.49 | 6.50 | - | -0.62% | 62,955 |
| Sep 22, 2026 | 6.49 | 6.56 | 6.47 | 6.54 | 6.54 | 0.51% | 153,476 |
| Sep 21, 2026 | 6.47 | 6.51 | 6.45 | 6.51 | 6.51 | 2.60% | 160,718 |
| Sep 18, 2026 | 6.38 | 6.39 | 6.34 | 6.34 | 6.34 | -0.23% | 145,525 |
| Sep 17, 2026 | 6.29 | 6.36 | 6.29 | 6.36 | 6.36 | 1.26% | 25,306 |
| Sep 16, 2026 | 6.35 | 6.36 | 6.32 | 6.35 | 6.28 | 1.09% | 61,216 |
| Sep 15, 2026 | 6.31 | 6.32 | 6.27 | 6.29 | 6.21 | -0.56% | 142,609 |
| Sep 14, 2026 | 6.36 | 6.37 | 6.30 | 6.32 | 6.25 | -2.19% | 108,774 |
| Sep 11, 2026 | 6.42 | 6.47 | 6.42 | 6.46 | 6.39 | 1.12% | 73,020 |
| Sep 10, 2026 | 6.49 | 6.49 | 6.37 | 6.39 | 6.32 | -1.68% | 267,203 |
| Sep 9, 2026 | 6.53 | 6.54 | 6.48 | 6.50 | 6.42 | -0.54% | 41,926 |
| Sep 8, 2026 | 6.50 | 6.54 | 6.48 | 6.54 | 6.46 | 0.29% | 84,574 |
| Sep 7, 2026 | 6.54 | 6.54 | 6.51 | 6.52 | 6.44 | 0.42% | 192,753 |
| Sep 4, 2026 | 6.43 | 6.50 | 6.42 | 6.49 | 6.41 | 1.41% | 217,969 |
| Sep 3, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.32 | 0.11% | 180,554 |
| Sep 2, 2026 | 6.36 | 6.40 | 6.31 | 6.39 | 6.32 | -0.41% | 250,601 |
| Sep 1, 2026 | 6.46 | 6.46 | 6.38 | 6.42 | 6.34 | 0.67% | 165,686 |
| Aug 31, 2026 | 6.41 | 6.42 | 6.37 | 6.37 | 6.30 | -0.95% | 38,842 |
| Aug 28, 2026 | 6.41 | 6.44 | 6.41 | 6.44 | 6.36 | 0.53% | 34,603 |
| Aug 27, 2026 | 6.40 | 6.43 | 6.38 | 6.40 | 6.33 | 0.29% | 57,474 |
| Aug 26, 2026 | 6.39 | 6.40 | 6.37 | 6.38 | 6.31 | 0.53% | 237,111 |
| Aug 25, 2026 | 6.31 | 6.35 | 6.30 | 6.35 | 6.28 | 1.51% | 70,976 |
| Aug 24, 2026 | 6.28 | 6.30 | 6.23 | 6.26 | 6.18 | -1.37% | 180,731 |
| Aug 21, 2026 | 6.35 | 6.37 | 6.33 | 6.34 | 6.27 | 1.15% | 418,668 |
| Aug 20, 2026 | 6.30 | 6.31 | 6.22 | 6.27 | 6.20 | 0.20% | 380,864 |
| Aug 19, 2026 | 6.25 | 6.31 | 6.24 | 6.26 | 6.18 | 0.32% | 397,578 |
| Aug 18, 2026 | 6.34 | 6.34 | 6.24 | 6.24 | 6.16 | -3.41% | 254,610 |
| Aug 17, 2026 | 6.42 | 6.46 | 6.40 | 6.46 | 6.38 | 1.67% | 174,656 |
| Aug 14, 2026 | 6.37 | 6.40 | 6.35 | 6.35 | 6.28 | -0.61% | 107,198 |
| Aug 13, 2026 | 6.36 | 6.42 | 6.34 | 6.39 | 6.32 | 0.61% | 182,832 |
| Aug 12, 2026 | 6.30 | 6.37 | 6.30 | 6.35 | 6.28 | 1.21% | 84,701 |
| Aug 11, 2026 | 6.25 | 6.30 | 6.25 | 6.28 | 6.20 | 0.43% | 206,366 |
| Aug 10, 2026 | 6.27 | 6.28 | 6.24 | 6.25 | 6.18 | -0.29% | 228,510 |
| Aug 7, 2026 | 6.23 | 6.31 | 6.22 | 6.27 | 6.19 | -0.08% | 598,935 |
| Aug 6, 2026 | 6.22 | 6.28 | 6.18 | 6.27 | 6.20 | -0.45% | 184,005 |
| Aug 5, 2026 | 6.31 | 6.32 | 6.27 | 6.30 | 6.23 | 0.08% | 211,457 |
| Aug 4, 2026 | 6.20 | 6.30 | 6.17 | 6.30 | 6.22 | 2.84% | 216,849 |
| Aug 3, 2026 | 6.17 | 6.17 | 6.06 | 6.12 | 6.05 | 0.22% | 210,437 |
| Jul 31, 2026 | 6.20 | 6.23 | 6.09 | 6.11 | 6.04 | 1.46% | 395,658 |
| Jul 30, 2026 | 5.87 | 6.03 | 5.85 | 6.02 | 5.95 | 1.61% | 265,689 |
| Jul 29, 2026 | 5.96 | 5.99 | 5.90 | 5.92 | 5.86 | -2.08% | 413,379 |
| Jul 28, 2026 | 6.03 | 6.05 | 5.98 | 6.05 | 5.98 | -0.93% | 350,547 |
| Jul 27, 2026 | 6.22 | 6.24 | 6.09 | 6.11 | 6.04 | -1.20% | 231,326 |
| Jul 24, 2026 | 6.18 | 6.22 | 6.14 | 6.18 | 6.11 | -0.47% | 281,063 |
| Jul 23, 2026 | 6.31 | 6.33 | 6.20 | 6.21 | 6.14 | -1.03% | 331,095 |
| Jul 22, 2026 | 6.23 | 6.28 | 6.20 | 6.28 | 6.20 | -0.27% | 141,124 |
| Jul 21, 2026 | 6.26 | 6.30 | 6.24 | 6.29 | 6.22 | 2.02% | 118,011 |
| Jul 20, 2026 | 6.09 | 6.18 | 6.08 | 6.17 | 6.10 | 1.13% | 392,067 |
| Jul 17, 2026 | 6.04 | 6.10 | 5.98 | 6.10 | 6.03 | -2.00% | 269,698 |
| Jul 16, 2026 | 6.26 | 6.26 | 6.18 | 6.22 | 6.15 | -1.12% | 217,165 |