Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IBCK.DE)

87.53
-0.14
(-0.16%)
At close: May 5 at 5:36:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202587.5787.6486.8987.5387.5310,089
May 2, 202587.5087.7287.1287.6787.671,692
Apr 30, 202586.1086.4085.2086.4086.404,665
Apr 29, 202585.5385.7684.9785.6185.611,385
Apr 28, 202585.6185.7785.2185.2185.215,004
Apr 25, 202585.8586.0184.4384.5784.579,807
Apr 24, 202584.6685.3084.3385.2985.2921,746
Apr 23, 202584.7086.1484.5584.6684.6621,515
Apr 22, 202581.8182.8681.5882.8282.8234,442
Apr 17, 202583.7984.3083.5183.9683.9622,579
Apr 16, 202584.1885.1483.9284.8284.8215,980
Apr 15, 202585.5786.1685.1285.6785.674,104
Apr 14, 202584.2685.7484.2685.2085.206,178
Apr 11, 202583.9183.9781.8582.8182.818,971
Apr 10, 202587.1587.3383.6583.6583.6525,512
Apr 9, 202581.6082.2280.2081.1281.1231,416
Apr 8, 202584.6486.5184.5385.6285.6224,103
Apr 7, 202580.8184.7780.4083.5883.5836,988
Apr 4, 202588.6588.8486.0986.2086.2011,458
Apr 3, 202589.3689.7488.0389.2689.2674,921
Apr 2, 202592.5992.5991.6092.0592.054,206
Apr 1, 202592.6192.8191.8592.6592.6512,606
Mar 31, 202591.3992.1091.2292.0492.0415,939
Mar 28, 202592.6293.0991.7891.7891.78166,876
Mar 27, 202592.7692.9692.2992.7392.732,519
Mar 26, 202592.4292.8192.3992.4592.457,049
Mar 25, 202592.8492.9292.4092.4092.403,508
Mar 24, 202592.2493.0192.1492.8992.8925,363
Mar 21, 202591.9292.0591.2891.7191.719,254
Mar 20, 202592.0792.5791.5492.0092.005,034
Mar 19, 202590.9791.5490.9791.5491.545,220
Mar 18, 202591.5291.8090.6990.9490.949,860
Mar 17, 202590.8891.6990.6391.3491.3414,461
Mar 14, 202590.6291.2190.0890.9190.919,787
Mar 13, 202590.3591.0190.1790.3390.3316,368
Mar 12, 202590.8991.4889.8990.6690.6611,532
Mar 11, 202592.1192.1190.3690.6290.629,411
Mar 10, 202592.8093.1292.0092.8192.819,059
Mar 7, 202592.8492.9492.1592.2492.243,678
Mar 6, 202593.5393.6292.3192.9292.926,171
Mar 5, 202594.8394.9193.1393.2493.2417,375
Mar 4, 202597.1797.2695.8195.8295.8215,553
Mar 3, 202598.5198.6497.4397.6297.6221,921
Feb 28, 202597.3797.5797.0497.2597.2513,287
Feb 27, 202597.3798.0797.3798.0598.056,505
Feb 26, 202597.4997.7297.2197.2297.227,485
Feb 25, 202597.3097.3696.5196.5796.576,148
Feb 24, 202597.3297.7197.1797.5497.547,051
Feb 21, 202597.6798.1597.5297.9197.91822
Feb 20, 202598.1198.2497.4997.4997.492,117
Feb 19, 202597.7098.1597.6098.1398.131,783
Feb 18, 202597.5497.6897.2297.4697.4611,879
Feb 17, 202597.2097.4997.1497.4197.415,462
Feb 14, 202597.9397.9597.0897.0897.082,223
Feb 13, 202597.6097.9697.4297.6297.625,149
Feb 12, 202598.2198.3397.4997.5497.544,940
Feb 11, 202598.4598.5198.0098.2098.204,652
Feb 10, 202598.1098.4998.0398.3998.392,434
Feb 7, 202597.5898.0197.5097.8797.878,867
Feb 6, 202597.7298.1697.5897.8097.808,175
Feb 5, 202596.2396.7596.0596.7596.7515,066
Feb 4, 202596.9297.0495.7296.5396.531,844
Feb 3, 202596.6997.0696.3097.0497.043,727
Jan 31, 202596.8997.5096.8997.1697.167,959
Jan 30, 202596.0696.3995.7796.1696.162,220
Jan 29, 202596.1796.5795.9596.0996.092,956
Jan 28, 202595.7296.0495.2995.6495.641,957
Jan 27, 202595.2095.5193.8294.6494.648,089
Jan 24, 202596.4396.5695.8495.8795.87921
Jan 23, 202596.4196.6396.2096.5396.531,980
Jan 22, 202596.2296.5195.7896.5196.519,151
Jan 21, 202595.5596.1395.5595.7795.772,326
Jan 20, 202596.0296.1595.3295.4795.4711,821
Jan 17, 202595.8296.5095.7696.3596.353,335
Jan 16, 202595.2595.6695.1795.5195.512,616
Jan 15, 202593.8295.0193.7994.9894.981,102
Jan 14, 202594.0694.2993.5693.6793.672,921
Jan 13, 202593.4793.9593.0893.7893.783,438
Jan 10, 202594.6894.6893.5393.6093.605,405
Jan 9, 202594.4994.7394.3694.6494.641,300
Jan 8, 202594.3994.6593.9694.4694.461,162
Jan 7, 202593.9194.9293.7994.3594.352,622
Jan 6, 202595.0695.2094.5394.7594.753,134
Jan 3, 202594.9795.2994.6695.2995.291,680
Jan 2, 202594.7395.5994.5795.5995.593,116
Dec 30, 202494.4894.6893.7293.7993.79794
Dec 27, 202495.0195.3394.4494.6894.681,753
Dec 23, 202494.4294.4893.9694.1194.112,088
Dec 20, 202493.4294.3592.6094.3594.355,319
Dec 19, 202493.7393.8593.1893.8593.857,768
Dec 18, 202495.1395.1494.6695.0695.062,927
Dec 17, 202495.2995.4294.8895.0795.079,389
Dec 16, 202495.4795.9495.3195.7195.711,843
Dec 13, 202495.9295.9895.4695.6095.601,185
Dec 12, 202495.5295.8295.3395.5395.5312,710
Dec 11, 202495.5696.2995.3196.1296.12937
Dec 10, 202495.9196.0795.4795.7895.781,167
Dec 9, 202496.6296.7095.8496.0996.0916,913
Dec 6, 202496.6697.0396.3896.6496.645,430
Dec 5, 202496.8997.0596.4996.7596.752,709
Dec 4, 202496.8397.6496.7596.9096.902,018
Dec 3, 202497.0497.0596.4596.7396.732,341
Dec 2, 202497.0097.2496.7497.1597.152,618
Nov 29, 202496.4696.7796.4596.7496.741,377
Nov 28, 202496.5896.7696.4796.6496.641,419
Nov 27, 202497.0597.1496.3196.4196.416,861
Nov 26, 202496.5996.9996.1596.8096.802,800
Nov 25, 202496.7596.8496.3096.3296.322,885
Nov 22, 202495.6597.3295.6596.8496.844,273
Nov 21, 202494.5595.6894.4095.6495.642,074
Nov 20, 202494.3194.5494.0394.1494.1431,091
Nov 19, 202494.1894.2693.2494.0394.033,577
Nov 18, 202493.9894.2693.7594.2694.263,834
Nov 15, 202494.6394.7494.0194.0194.018,516
Nov 14, 202495.7696.1695.1995.3095.305,707
Nov 13, 202494.8895.6094.4895.6095.603,558
Nov 12, 202495.0595.3094.9195.0295.026,932
Nov 11, 202494.8695.5394.7195.1895.184,036
Nov 8, 202493.3794.2693.0794.2694.261,760
Nov 7, 202493.2593.5192.6692.9892.981,259
Nov 6, 202493.3793.7192.4192.8092.804,805
Nov 5, 202489.9090.6389.7090.0690.062,129
Nov 4, 202489.8990.0589.6289.6489.642,346
Nov 1, 202490.1990.8589.9690.7290.721,522
Oct 31, 202490.9190.9890.1590.3290.322,975
Oct 30, 202491.7291.7891.3791.3791.37923
Oct 29, 202492.0392.1691.8592.0792.07801
Oct 28, 202492.3292.4392.0092.0292.022,662
Oct 25, 202492.3192.6492.2192.3292.32978
Oct 24, 202492.6792.7892.4692.4692.46747
Oct 23, 202492.6692.8192.3492.4392.43441
Oct 22, 202492.5792.5892.2892.4892.481,026
Oct 21, 202492.9193.0492.3492.3492.341,087
Oct 18, 202492.9893.1192.5992.8892.886,229
Oct 17, 202492.9793.6192.7593.3293.323,932
Oct 16, 202492.1592.3591.9392.3592.352,040
Oct 15, 202492.3792.4792.0692.3192.315,079
Oct 14, 202491.1591.7591.0391.6891.682,473
Oct 11, 202490.5991.0290.5790.8990.89688
Oct 10, 202490.8991.0390.6790.7290.721,216
Oct 9, 202489.7890.5489.7890.5490.54855
Oct 8, 202488.8989.8088.7089.7589.75932
Oct 7, 202489.9489.9989.4189.4589.452,593
Oct 4, 202489.0590.0188.8789.5489.541,392
Oct 3, 202489.3089.7488.6789.2789.27593
Oct 2, 202489.1589.4088.8789.4089.401,560
Oct 1, 202489.0189.4988.7989.2789.273,830
Sep 30, 202488.5188.6088.0988.6088.602,699
Sep 27, 202488.9288.9288.4588.7688.76362
Sep 26, 202489.0889.2388.3688.3688.363,100
Sep 25, 202488.3788.7888.3788.7888.78813
Sep 24, 202489.3189.3688.6188.8988.892,633
Sep 23, 202488.6989.2688.6189.0989.097,263
Sep 20, 202488.3388.6888.3388.4888.4810,776
Sep 19, 202488.6789.3788.4588.4588.4518,832
Sep 18, 202488.9789.0288.5188.5988.599,212
Sep 17, 202489.1689.3889.0489.2089.202,472
Sep 16, 202488.6989.1488.6089.0189.019,554
Sep 13, 202488.6589.1688.5088.8788.871,408
Sep 12, 202488.7888.8388.1188.3188.31842
Sep 11, 202487.8688.1687.0687.2087.201,533
Sep 10, 202487.4188.1287.4188.0388.03323
Sep 9, 202486.5987.1386.4587.1387.131,035
Sep 6, 202486.5587.2785.9986.2086.20508
Sep 5, 202487.3887.5286.6986.6986.692,456
Sep 4, 202487.2888.0387.0887.4487.444,825
Sep 3, 202488.2688.3687.6188.1088.102,780
Sep 2, 202488.0388.2887.9288.1988.192,017
Aug 30, 202487.3987.9487.3987.4587.451,913
Aug 29, 202486.9587.6986.8987.6087.601,357
Aug 28, 202486.8487.1786.7986.8986.89274
Aug 27, 202486.6386.6586.3486.4686.46783
Aug 26, 202486.4186.8786.4186.5786.57202
Aug 23, 202486.6587.0786.1086.2786.27769
Aug 22, 202486.7087.4686.4786.7286.727,545
Aug 21, 202486.6986.8986.5786.6486.641,259
Aug 20, 202486.9386.9786.6886.6886.686,497
Aug 19, 202486.4286.6286.3886.5986.591,604
Aug 16, 202486.6686.8386.4786.6086.60916
Aug 15, 202485.8386.6785.7686.5086.50844
Aug 14, 202485.1785.6084.9185.6085.60140
Aug 13, 202484.9085.1884.7685.1885.185,431
Aug 12, 202485.0285.2984.5184.6384.63242
Aug 9, 202484.5984.8784.3784.7584.75775
Aug 8, 202483.0684.6382.7884.4284.424,087
Aug 7, 202483.7484.6883.6384.5984.597,196
Aug 6, 202483.4383.9583.2083.6183.612,554
Aug 5, 202484.2484.3882.2782.8982.8910,793
Aug 2, 202486.5486.5584.2784.2784.276,667
Aug 1, 202487.3787.7386.8486.9286.9210,084
Jul 31, 202486.3987.0986.3986.9686.969,416
Jul 30, 202486.3286.6385.8085.8985.89435
Jul 29, 202486.2086.5586.0586.0786.076,989
Jul 26, 202485.2386.0385.2385.8285.821,002
Jul 25, 202485.7385.8585.3485.7385.732,756
Jul 24, 202485.8786.1385.3085.3685.362,564
Jul 23, 202485.9686.5685.9586.3986.394,705
Jul 22, 202485.6886.1085.5185.7585.75740
Jul 19, 202486.0986.2385.5885.5885.5814,149
Jul 18, 202486.4086.6886.2886.2986.29543
Jul 17, 202486.7286.7985.9586.3386.335,280
Jul 16, 202486.6887.1386.5886.9086.90550
Jul 15, 202487.0087.0486.6886.8086.80948
Jul 12, 202486.6587.0286.4787.0187.012,593
Jul 11, 202486.7786.8986.3786.5486.54508
Jul 10, 202486.1486.3486.0686.3186.31436
Jul 9, 202486.3386.5186.2186.3586.35645
Jul 8, 202486.1986.3786.0986.1386.131,645
Jul 5, 202486.0086.1385.7085.9785.971,073
Jul 4, 202486.0786.1585.8985.9485.942,402
Jul 3, 202486.2486.4385.7285.8485.84634
Jul 2, 202485.9686.2385.8086.0086.001,127
Jul 1, 202485.9186.6885.7986.1186.11995
Jun 28, 202486.9087.2586.5686.5986.59455
Jun 27, 202486.3786.6586.2886.4786.4735
Jun 26, 202486.7286.9486.2786.3686.362,150
Jun 25, 202486.7086.9486.6786.7286.723,793
Jun 24, 202486.9086.9786.5286.9686.961,752
Jun 21, 202486.8787.1386.8486.8886.888,910
Jun 20, 202486.7486.9586.7386.8486.84919
Jun 19, 202486.5686.6086.3186.4286.42360
Jun 18, 202486.0786.4086.0086.4086.403,079
Jun 17, 202486.1886.3085.7885.9585.958,898
Jun 14, 202485.9186.8085.7586.1086.101,082
Jun 13, 202484.9185.3684.9085.3585.351,368
Jun 12, 202485.4785.5784.8284.8584.85415
Jun 11, 202485.2985.3985.0185.0885.081,218
Jun 10, 202485.0485.3184.9385.1185.111,859
Jun 7, 202484.2585.0084.0984.9984.993,923
Jun 6, 202484.1384.4784.1384.4184.415,740
Jun 5, 202483.7884.0883.5084.0184.012,342
Jun 4, 202483.1983.4783.0083.0983.09484
Jun 3, 202483.7383.9083.2283.2283.222,346
May 31, 202482.6782.7882.4582.6882.68742
May 30, 202482.8982.9582.5582.6682.66389
May 29, 202483.3883.4683.0883.3983.39239
May 28, 202483.8583.9783.4683.4683.461,326
May 27, 202483.9884.0083.7983.9483.94187
May 24, 202484.0884.1883.8184.0684.06951
May 23, 202485.1385.2284.5184.7584.75512
May 22, 202484.4584.9484.4584.8584.85253
May 21, 202484.3984.5484.2584.4384.432,267
May 20, 202484.4184.5484.2984.5084.5012,348
May 17, 202484.3184.4584.2084.2084.20320
May 16, 202484.2884.4584.2884.3884.38465
May 15, 202483.6084.0283.5383.9583.951,535
May 14, 202483.6283.6683.3083.3083.30405
May 13, 202483.7883.9183.5383.5383.533,676
May 10, 202483.4983.7983.4983.6183.611,268
May 9, 202483.1883.2483.0083.1683.16183
May 8, 202483.0583.2582.9483.1583.15479
May 7, 202482.4782.9182.4782.8282.82432
May 6, 202482.0382.1781.9482.0382.032,368

Related Tickers