iShares S&P 500 EUR Hedged UCITS ETF (ETR:IBCF)
Germany · Delayed Price · Currency is EUR 159.18
-0.06 (-0.03%)
Sep 23, 2026, 1:40 PM CET
ETR:IBCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 159.52 | 159.59 | 159.18 | 159.18 | - | -0.03% | 4,870 |
| Sep 22, 2026 | 159.38 | 159.68 | 158.93 | 159.24 | 159.24 | 0.37% | 7,172 |
| Sep 21, 2026 | 157.72 | 158.65 | 157.69 | 158.65 | 158.65 | 1.38% | 4,581 |
| Sep 18, 2026 | 157.34 | 157.36 | 156.33 | 156.48 | 156.48 | -0.09% | 4,240 |
| Sep 17, 2026 | 156.17 | 157.05 | 156.02 | 156.62 | 156.62 | 0.24% | 15,559 |
| Sep 16, 2026 | 156.12 | 156.33 | 155.74 | 156.25 | 156.25 | 0.39% | 4,383 |
| Sep 15, 2026 | 155.91 | 156.46 | 155.48 | 155.65 | 155.65 | -0.49% | 5,663 |
| Sep 14, 2026 | 156.08 | 156.42 | 155.79 | 156.42 | 156.42 | -0.63% | 11,000 |
| Sep 11, 2026 | 156.52 | 157.55 | 156.40 | 157.41 | 157.41 | 0.79% | 7,880 |
| Sep 10, 2026 | 157.10 | 157.18 | 155.65 | 156.18 | 156.18 | -0.35% | 5,143 |
| Sep 9, 2026 | 157.70 | 157.70 | 156.50 | 156.73 | 156.73 | -0.70% | 7,567 |
| Sep 8, 2026 | 158.04 | 158.42 | 157.60 | 157.83 | 157.83 | -0.15% | 21,455 |
| Sep 7, 2026 | 158.40 | 158.45 | 157.95 | 158.07 | 158.07 | -0.07% | 4,377 |
| Sep 4, 2026 | 159.05 | 159.20 | 158.11 | 158.18 | 158.18 | -0.51% | 4,488 |
| Sep 3, 2026 | 157.44 | 158.99 | 157.32 | 158.99 | 158.99 | 0.89% | 9,879 |
| Sep 2, 2026 | 156.76 | 157.58 | 156.16 | 157.58 | 157.58 | 0.23% | 6,766 |
| Sep 1, 2026 | 157.93 | 157.95 | 156.66 | 157.22 | 157.22 | -0.22% | 15,650 |
| Aug 31, 2026 | 158.05 | 158.13 | 157.37 | 157.56 | 157.56 | -1.12% | 7,707 |
| Aug 28, 2026 | 158.66 | 159.43 | 158.48 | 159.35 | 159.35 | 0.55% | 25,573 |
| Aug 27, 2026 | 158.09 | 158.58 | 158.00 | 158.48 | 158.48 | 0.64% | 4,460 |
| Aug 26, 2026 | 157.49 | 157.59 | 157.33 | 157.46 | 157.46 | 0.01% | 1,739 |
| Aug 25, 2026 | 157.60 | 157.95 | 157.05 | 157.45 | 157.45 | 0.18% | 10,200 |
| Aug 24, 2026 | 157.18 | 157.37 | 156.84 | 157.17 | 157.17 | -0.34% | 8,807 |
| Aug 21, 2026 | 157.18 | 157.74 | 157.18 | 157.70 | 157.70 | 0.05% | 1,974 |
| Aug 20, 2026 | 158.39 | 158.41 | 157.37 | 157.62 | 157.62 | -0.61% | 2,726 |
| Aug 19, 2026 | 157.94 | 158.76 | 157.89 | 158.59 | 158.59 | 0.38% | 3,468 |
| Aug 18, 2026 | 158.47 | 158.52 | 157.98 | 157.99 | 157.99 | -0.97% | 11,328 |
| Aug 17, 2026 | 160.07 | 160.08 | 159.44 | 159.55 | 159.55 | -0.16% | 9,800 |
| Aug 14, 2026 | 160.16 | 160.31 | 159.80 | 159.80 | 159.80 | -0.06% | 23,127 |
| Aug 13, 2026 | 159.20 | 160.35 | 159.20 | 159.89 | 159.89 | 0.56% | 6,937 |
| Aug 12, 2026 | 158.92 | 159.53 | 158.80 | 159.00 | 159.00 | 0.01% | 7,133 |
| Aug 11, 2026 | 159.20 | 159.56 | 158.98 | 158.98 | 158.98 | -0.19% | 3,608 |
| Aug 10, 2026 | 159.41 | 159.56 | 159.10 | 159.29 | 159.29 | 0.03% | 11,119 |
| Aug 7, 2026 | 158.36 | 159.36 | 158.36 | 159.25 | 159.25 | 0.55% | 16,172 |
| Aug 6, 2026 | 158.81 | 158.96 | 157.88 | 158.38 | 158.38 | -0.42% | 7,228 |
| Aug 5, 2026 | 159.48 | 159.97 | 158.84 | 159.05 | 159.05 | 0.57% | 23,020 |
| Aug 4, 2026 | 156.44 | 158.15 | 156.17 | 158.15 | 158.15 | 1.64% | 25,444 |
| Aug 3, 2026 | 154.68 | 155.63 | 154.50 | 155.61 | 155.61 | 1.88% | 12,048 |
| Jul 31, 2026 | 153.41 | 153.76 | 152.12 | 152.74 | 152.74 | 0.73% | 3,921 |
| Jul 30, 2026 | 150.96 | 152.24 | 150.62 | 151.64 | 151.64 | 0.12% | 17,068 |
| Jul 29, 2026 | 152.95 | 153.24 | 151.36 | 151.46 | 151.46 | -0.90% | 8,291 |
| Jul 28, 2026 | 151.97 | 152.84 | 151.81 | 152.84 | 152.84 | 0.63% | 10,352 |
| Jul 27, 2026 | 153.67 | 153.85 | 151.88 | 151.88 | 151.88 | -0.74% | 8,062 |
| Jul 24, 2026 | 152.29 | 153.06 | 152.02 | 153.02 | 153.02 | 0.80% | 14,537 |
| Jul 23, 2026 | 153.69 | 153.87 | 151.73 | 151.80 | 151.80 | -1.69% | 12,310 |
| Jul 22, 2026 | 153.77 | 154.52 | 153.62 | 154.42 | 154.42 | 0.21% | 8,599 |
| Jul 21, 2026 | 153.87 | 154.22 | 153.51 | 154.09 | 154.09 | 0.19% | 6,283 |
| Jul 20, 2026 | 153.35 | 154.17 | 153.27 | 153.79 | 153.79 | 0.12% | 10,229 |
| Jul 17, 2026 | 153.64 | 154.14 | 152.89 | 153.60 | 153.60 | -1.21% | 7,806 |
| Jul 16, 2026 | 155.65 | 155.65 | 154.88 | 155.48 | 155.48 | -0.10% | 6,046 |