iShares Edge S&P 500 Minimum Volatility UCITS ETF (ETR:IBCK)
Germany · Delayed Price · Currency is EUR 90.26
+0.68 (0.76%)
Aug 27, 2025, 5:36 PM CET
ETR:IBCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 90.13 | 90.52 | 90.13 | 90.26 | 90.26 | 0.76% | 754 |
| Aug 26, 2025 | 89.77 | 89.89 | 89.47 | 89.58 | 89.58 | -0.14% | 1,108 |
| Aug 25, 2025 | 89.95 | 90.07 | 89.55 | 89.71 | 89.71 | -0.53% | 2,025 |
| Aug 22, 2025 | 90.38 | 90.86 | 89.99 | 90.19 | 90.19 | -0.34% | 3,322 |
| Aug 21, 2025 | 90.34 | 90.53 | 89.92 | 90.50 | 90.50 | 0.58% | 5,357 |
| Aug 20, 2025 | 90.03 | 90.24 | 89.88 | 89.98 | 89.98 | 0.16% | 2,525 |
| Aug 19, 2025 | 89.59 | 90.00 | 89.45 | 89.84 | 89.84 | 0.12% | 1,814 |
| Aug 18, 2025 | 89.71 | 89.85 | 89.44 | 89.73 | 89.73 | 0.39% | 625 |
| Aug 15, 2025 | 89.82 | 89.83 | 89.38 | 89.38 | 89.38 | -0.39% | 289 |
| Aug 14, 2025 | 89.56 | 89.95 | 89.50 | 89.73 | 89.73 | 0.65% | 191 |
| Aug 13, 2025 | 88.92 | 89.26 | 88.73 | 89.15 | 89.15 | 0.50% | 3,042 |
| Aug 12, 2025 | 89.20 | 89.30 | 88.66 | 88.71 | 88.71 | -0.45% | 4,181 |
| Aug 11, 2025 | 89.12 | 89.44 | 89.02 | 89.11 | 89.11 | 0.54% | 1,823 |
| Aug 8, 2025 | 88.86 | 89.08 | 88.63 | 88.63 | 88.63 | 0.03% | 1,615 |
| Aug 7, 2025 | 88.68 | 89.29 | 88.60 | 88.60 | 88.60 | -0.36% | 772 |
| Aug 6, 2025 | 89.06 | 89.18 | 88.43 | 88.92 | 88.92 | -0.11% | 7,043 |
| Aug 5, 2025 | 89.76 | 89.98 | 89.02 | 89.02 | 89.02 | -0.64% | 5,557 |
| Aug 4, 2025 | 88.60 | 89.60 | 88.60 | 89.59 | 89.59 | 1.07% | 2,178 |
| Aug 1, 2025 | 90.05 | 90.07 | 88.17 | 88.64 | 88.64 | -2.49% | 6,352 |
| Jul 31, 2025 | 90.92 | 91.38 | 90.82 | 90.90 | 90.90 | 0.14% | 992 |
| Jul 30, 2025 | 90.22 | 91.15 | 90.13 | 90.77 | 90.77 | 0.29% | 768 |
| Jul 29, 2025 | 90.46 | 90.67 | 90.22 | 90.51 | 90.51 | 0.58% | 1,169 |
| Jul 28, 2025 | 89.81 | 90.12 | 89.81 | 89.99 | 89.99 | 0.74% | 1,391 |
| Jul 25, 2025 | 89.05 | 89.45 | 89.05 | 89.33 | 89.33 | 0.45% | 100 |
| Jul 24, 2025 | 89.01 | 89.16 | 88.87 | 88.93 | 88.93 | 0.44% | 1,181 |
| Jul 23, 2025 | 88.68 | 88.94 | 88.43 | 88.54 | 88.54 | 0.34% | 8,979 |
| Jul 22, 2025 | 88.47 | 88.79 | 88.24 | 88.24 | 88.24 | -0.45% | 1,849 |
| Jul 21, 2025 | 88.74 | 88.96 | 88.56 | 88.64 | 88.64 | 0.05% | 1,806 |
| Jul 18, 2025 | 88.88 | 88.97 | 88.55 | 88.60 | 88.60 | -0.33% | 1,895 |
| Jul 17, 2025 | 88.92 | 88.98 | 88.70 | 88.89 | 88.89 | 1.77% | 11,095 |
| Jul 16, 2025 | 87.93 | 88.73 | 87.34 | 87.34 | 87.34 | -1.13% | 4,522 |
| Jul 15, 2025 | 88.43 | 88.61 | 88.28 | 88.34 | 88.34 | 0.19% | 2,794 |
| Jul 14, 2025 | 87.94 | 88.17 | 87.72 | 88.17 | 88.17 | 0.24% | 1,248 |
| Jul 11, 2025 | 88.60 | 88.65 | 87.96 | 87.96 | 87.96 | -0.93% | 601 |
| Jul 10, 2025 | 88.12 | 88.83 | 88.07 | 88.79 | 88.79 | 0.70% | 4,921 |
| Jul 9, 2025 | 88.06 | 88.55 | 88.06 | 88.17 | 88.17 | -0.27% | 1,756 |
| Jul 8, 2025 | 88.11 | 88.52 | 88.03 | 88.41 | 88.41 | 0.08% | 4,699 |
| Jul 7, 2025 | 88.53 | 88.95 | 88.30 | 88.34 | 88.34 | 0.20% | 844 |
| Jul 4, 2025 | 88.28 | 88.37 | 88.05 | 88.16 | 88.16 | -0.55% | 3,729 |
| Jul 3, 2025 | 87.73 | 88.65 | 87.66 | 88.65 | 88.65 | 1.20% | 589 |
| Jul 2, 2025 | 88.36 | 88.43 | 87.56 | 87.60 | 87.60 | -0.59% | 4,640 |
| Jul 1, 2025 | 87.93 | 88.25 | 87.41 | 88.12 | 88.12 | 0.43% | 3,584 |
| Jun 30, 2025 | 87.71 | 87.94 | 87.63 | 87.74 | 87.74 | -0.07% | 6,632 |
| Jun 27, 2025 | 87.51 | 87.92 | 87.29 | 87.80 | 87.80 | 0.54% | 4,237 |
| Jun 26, 2025 | 87.26 | 87.41 | 87.09 | 87.33 | 87.33 | -0.56% | 6,767 |
| Jun 25, 2025 | 88.35 | 88.53 | 87.82 | 87.82 | 87.82 | -0.14% | 2,986 |
| Jun 24, 2025 | 88.19 | 88.29 | 87.79 | 87.94 | 87.94 | 0.55% | 3,417 |
| Jun 23, 2025 | 87.39 | 88.14 | 87.39 | 87.46 | 87.46 | -0.25% | 5,130 |
| Jun 20, 2025 | 87.31 | 87.91 | 87.11 | 87.68 | 87.68 | 0.46% | 11,178 |
| Jun 19, 2025 | 87.82 | 87.82 | 87.01 | 87.28 | 87.28 | -0.47% | 1,674 |