XETRA - Delayed Quote EUR

iShares MSCI South Africa UCITS ETF USD (Acc) (IBC4.DE)

28.47 +0.83 (+2.98%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.80 28.58 27.80 28.47 28.47 7,910
Apr 25, 2024 27.65 27.65 27.18 27.64 27.64 1,957
Apr 24, 2024 27.93 27.93 27.46 27.62 27.62 3,472
Apr 23, 2024 27.34 27.65 27.33 27.60 27.60 391
Apr 22, 2024 27.56 27.71 27.42 27.43 27.43 94
Apr 19, 2024 27.30 27.47 27.03 27.35 27.35 2,559
Apr 18, 2024 27.59 27.59 27.32 27.55 27.55 131
Apr 17, 2024 27.39 27.61 27.39 27.47 27.47 507
Apr 16, 2024 27.63 27.63 27.43 27.50 27.50 1,730
Apr 15, 2024 28.50 28.66 28.02 28.06 28.06 927
Apr 12, 2024 28.81 29.08 28.51 28.58 28.58 1,498
Apr 11, 2024 28.63 28.75 28.43 28.73 28.73 1,541
Apr 10, 2024 28.84 28.97 28.53 28.58 28.58 3,582
Apr 9, 2024 28.47 28.94 28.47 28.67 28.67 2,395
Apr 8, 2024 28.10 28.54 28.09 28.41 28.41 3,110
Apr 5, 2024 28.02 28.17 27.84 28.17 28.17 7,326
Apr 4, 2024 27.66 28.38 27.66 28.38 28.38 9,332
Apr 3, 2024 27.81 27.81 27.55 27.67 27.67 1,277
Apr 2, 2024 27.85 28.04 27.75 27.84 27.84 1,584
Mar 28, 2024 27.30 27.55 27.14 27.55 27.55 1,151
Mar 27, 2024 27.09 27.35 27.09 27.32 27.32 3,967
Mar 26, 2024 27.03 27.18 26.98 27.01 27.01 1,576
Mar 25, 2024 26.83 27.00 26.67 26.97 26.97 2,805
Mar 22, 2024 26.65 26.83 26.63 26.75 26.75 6,217
Mar 21, 2024 26.94 27.13 26.94 26.94 26.94 1,382
Mar 20, 2024 26.17 26.70 26.17 26.53 26.53 335
Mar 19, 2024 26.19 26.30 26.00 26.30 26.30 2,819
Mar 18, 2024 26.86 26.86 26.13 26.13 26.13 930
Mar 15, 2024 27.08 27.17 26.66 26.66 26.66 382
Mar 14, 2024 27.26 27.30 26.95 27.06 27.06 909
Mar 13, 2024 27.09 27.55 26.99 27.55 27.55 326
Mar 12, 2024 27.44 27.51 27.06 27.10 27.10 1,262
Mar 11, 2024 27.01 27.33 26.94 27.27 27.27 528
Mar 8, 2024 27.07 27.22 26.98 26.98 26.98 385
Mar 7, 2024 26.83 27.03 26.83 27.03 27.03 1,895
Mar 6, 2024 26.65 27.19 26.62 27.15 27.15 1,457
Mar 5, 2024 26.44 26.65 26.36 26.40 26.40 596
Mar 4, 2024 26.82 26.82 26.43 26.53 26.53 2,451
Mar 1, 2024 26.20 26.57 26.16 26.53 26.53 310
Feb 29, 2024 25.99 26.22 25.99 26.09 26.09 121
Feb 28, 2024 26.23 26.23 25.86 25.89 25.89 1,960
Feb 27, 2024 26.84 26.84 26.41 26.43 26.43 2,143
Feb 26, 2024 26.44 26.44 26.19 26.33 26.33 335
Feb 23, 2024 26.84 26.84 26.48 26.55 26.55 2,035
Feb 22, 2024 27.09 27.17 26.82 26.89 26.89 1,561
Feb 21, 2024 26.90 27.12 26.81 26.91 26.91 337
Feb 20, 2024 26.62 26.88 26.62 26.88 26.88 1,506
Feb 19, 2024 27.09 27.25 27.02 27.09 27.09 1,562
Feb 16, 2024 27.22 27.38 27.08 27.33 27.33 1,047
Feb 15, 2024 26.92 27.00 26.85 26.92 26.92 518
Feb 14, 2024 26.70 26.86 26.63 26.86 26.86 18
Feb 13, 2024 27.20 27.32 26.65 26.71 26.71 909
Feb 12, 2024 26.90 27.27 26.83 27.27 27.27 885
Feb 9, 2024 27.23 27.23 26.86 26.92 26.92 1,247
Feb 8, 2024 27.42 27.42 27.12 27.16 27.16 863
Feb 7, 2024 27.74 27.83 27.47 27.58 27.58 1,454
Feb 6, 2024 27.44 27.89 27.44 27.88 27.88 822
Feb 5, 2024 27.47 27.66 27.24 27.26 27.26 2,037
Feb 2, 2024 27.90 28.07 27.50 27.58 27.58 1,763
Feb 1, 2024 27.39 27.80 27.39 27.80 27.80 4,021
Jan 31, 2024 27.51 27.68 27.38 27.68 27.68 1,589
Jan 30, 2024 27.40 27.56 27.23 27.45 27.45 3,036
Jan 29, 2024 27.65 27.83 27.47 27.47 27.47 1,041
Jan 26, 2024 27.06 27.84 27.06 27.72 27.72 954
Jan 25, 2024 27.28 27.39 27.09 27.20 27.20 929
Jan 24, 2024 26.80 27.47 26.80 27.25 27.25 1,129
Jan 23, 2024 26.50 26.70 26.42 26.68 26.68 415
Jan 22, 2024 25.97 26.19 25.94 26.11 26.11 5,983
Jan 19, 2024 26.57 26.67 26.44 26.44 26.44 242
Jan 18, 2024 26.26 26.58 26.26 26.49 26.49 656
Jan 17, 2024 26.43 26.43 25.92 26.08 26.08 3,245
Jan 16, 2024 26.84 26.93 26.72 26.81 26.81 1,341
Jan 15, 2024 27.42 27.48 27.10 27.21 27.21 1,857
Jan 12, 2024 27.33 27.62 27.30 27.56 27.56 6,732
Jan 11, 2024 27.38 27.47 27.08 27.08 27.08 1,312
Jan 10, 2024 27.40 27.40 27.15 27.15 27.15 1,148
Jan 9, 2024 27.63 27.63 27.49 27.52 27.52 2,254
Jan 8, 2024 27.41 27.69 27.18 27.62 27.62 3,076
Jan 5, 2024 27.61 27.77 27.20 27.63 27.63 578
Jan 4, 2024 28.13 28.13 27.49 27.60 27.60 1,727
Jan 3, 2024 28.19 28.19 27.64 27.76 27.76 2,924
Jan 2, 2024 28.92 28.92 28.27 28.66 28.66 24,761
Dec 29, 2023 28.37 28.73 28.37 28.73 28.73 547
Dec 28, 2023 28.71 28.71 28.26 28.38 28.38 945
Dec 27, 2023 28.40 28.66 28.27 28.66 28.66 4,070
Dec 22, 2023 28.08 28.19 27.90 28.07 28.07 14,692
Dec 21, 2023 28.61 28.65 28.33 28.65 28.65 2,178
Dec 20, 2023 28.56 28.70 28.45 28.65 28.65 4,749
Dec 19, 2023 27.91 28.43 27.91 28.43 28.43 817
Dec 18, 2023 28.69 28.69 27.76 27.76 27.76 2,724
Dec 15, 2023 29.35 29.39 28.60 28.95 28.95 1,044
Dec 14, 2023 27.82 28.66 27.82 28.66 28.66 964
Dec 13, 2023 26.90 26.92 26.83 26.83 26.83 610
Dec 12, 2023 27.45 27.45 26.89 26.90 26.90 863
Dec 11, 2023 27.21 27.32 26.98 27.28 27.28 435
Dec 8, 2023 27.47 27.49 27.27 27.30 27.30 3,394
Dec 7, 2023 27.39 27.69 27.31 27.57 27.57 1,415
Dec 6, 2023 28.12 28.12 28.12 28.12 28.12 -
Dec 5, 2023 28.12 28.12 28.12 28.12 28.12 -
Dec 4, 2023 28.12 28.12 28.12 28.12 28.12 -
Dec 1, 2023 27.92 28.15 27.88 28.12 28.12 864
Nov 30, 2023 27.76 27.80 27.61 27.68 27.68 89
Nov 29, 2023 27.83 28.00 27.74 27.74 27.74 10
Nov 28, 2023 27.77 27.84 27.67 27.84 27.84 624
Nov 27, 2023 27.55 27.83 27.55 27.74 27.74 277
Nov 24, 2023 27.39 27.64 27.38 27.58 27.58 81
Nov 23, 2023 27.50 27.64 27.48 27.50 27.50 1,025
Nov 22, 2023 27.45 27.56 27.24 27.28 27.28 35
Nov 21, 2023 27.77 27.77 27.47 27.49 27.49 20
Nov 20, 2023 27.82 27.82 27.51 27.80 27.80 1,013
Nov 17, 2023 27.80 27.95 27.75 27.75 27.75 996
Nov 16, 2023 28.32 28.40 27.71 27.83 27.83 1,225
Nov 15, 2023 28.50 28.88 28.48 28.66 28.66 782
Nov 14, 2023 27.16 28.04 27.06 27.99 27.99 490
Nov 13, 2023 27.10 27.19 27.09 27.19 27.19 16
Nov 10, 2023 27.31 27.31 26.83 27.05 27.05 6,229
Nov 9, 2023 27.24 27.48 27.24 27.45 27.45 65
Nov 8, 2023 27.63 27.66 27.44 27.66 27.66 2,489
Nov 7, 2023 28.00 28.00 27.39 27.50 27.50 5,502
Nov 6, 2023 28.27 28.40 28.00 28.14 28.14 49,285
Nov 3, 2023 27.77 28.35 27.57 28.35 28.35 49,983
Nov 2, 2023 26.98 27.51 26.98 27.51 27.51 894
Nov 1, 2023 26.51 26.84 26.32 26.84 26.84 313
Oct 31, 2023 26.39 26.57 26.39 26.42 26.42 2,312
Oct 30, 2023 26.58 26.67 26.33 26.47 26.47 366
Oct 27, 2023 26.50 26.62 26.33 26.33 26.33 885
Oct 26, 2023 25.97 26.41 25.84 26.41 26.41 277
Oct 25, 2023 26.21 26.31 26.04 26.30 26.30 826
Oct 24, 2023 26.48 26.50 26.13 26.41 26.41 886
Oct 23, 2023 26.45 26.58 26.19 26.51 26.51 634
Oct 20, 2023 26.42 26.69 26.38 26.62 26.62 1,609
Oct 19, 2023 26.96 26.96 26.68 26.80 26.80 438
Oct 18, 2023 27.80 27.80 27.09 27.11 27.11 1,114
Oct 17, 2023 27.77 27.88 27.52 27.88 27.88 676
Oct 16, 2023 27.60 27.91 27.43 27.89 27.89 1,709
Oct 13, 2023 27.60 27.74 27.42 27.58 27.58 2,572
Oct 12, 2023 27.88 27.90 27.55 27.55 27.55 873
Oct 11, 2023 27.30 27.83 27.30 27.74 27.74 2,451
Oct 10, 2023 26.51 27.26 26.51 27.26 27.26 351
Oct 9, 2023 26.10 26.44 26.09 26.20 26.20 1,435
Oct 6, 2023 25.82 26.22 25.70 26.22 26.22 3,246
Oct 5, 2023 25.70 25.80 25.54 25.80 25.80 321
Oct 4, 2023 26.12 26.12 25.70 25.96 25.96 4,168
Oct 3, 2023 26.38 26.40 25.99 26.24 26.24 3,642
Oct 2, 2023 26.89 26.89 26.23 26.41 26.41 5,617
Sep 29, 2023 26.94 27.22 26.77 26.78 26.78 1,221
Sep 28, 2023 26.62 26.76 26.50 26.75 26.75 2,397
Sep 27, 2023 26.91 26.98 26.66 26.66 26.66 2,004
Sep 26, 2023 26.84 26.91 26.76 26.84 26.84 310
Sep 25, 2023 27.31 27.31 27.17 27.21 27.21 17
Sep 22, 2023 27.08 27.52 27.08 27.38 27.38 463
Sep 21, 2023 27.22 27.22 26.82 27.08 27.08 9,648
Sep 20, 2023 26.64 27.72 26.64 27.66 27.66 2,330
Sep 19, 2023 26.81 27.05 26.81 27.03 27.03 310
Sep 18, 2023 27.22 27.24 26.76 26.85 26.85 218
Sep 15, 2023 27.86 27.86 27.08 27.08 27.08 1,462
Sep 14, 2023 27.25 27.43 27.11 27.43 27.43 330
Sep 13, 2023 27.26 27.33 26.92 27.33 27.33 615
Sep 12, 2023 27.33 27.33 27.12 27.26 27.26 241
Sep 11, 2023 27.31 27.40 27.27 27.27 27.27 248
Sep 8, 2023 26.73 26.90 26.65 26.90 26.90 307
Sep 7, 2023 26.66 26.80 26.59 26.62 26.62 375
Sep 6, 2023 26.86 26.86 26.50 26.85 26.85 498
Sep 5, 2023 26.99 27.00 26.70 26.97 26.97 760
Sep 4, 2023 27.45 27.62 27.23 27.24 27.24 253
Sep 1, 2023 27.30 27.55 27.20 27.43 27.43 4,737
Aug 31, 2023 27.57 27.60 27.01 27.04 27.04 5,266
Aug 30, 2023 27.99 27.99 27.80 27.83 27.83 713
Aug 29, 2023 28.13 28.32 28.08 28.19 28.19 1,312
Aug 28, 2023 27.86 28.12 27.61 28.11 28.11 380
Aug 25, 2023 27.72 27.93 27.59 27.83 27.83 1,822
Aug 24, 2023 27.91 27.97 27.53 27.53 27.53 307
Aug 23, 2023 27.10 27.89 27.10 27.85 27.85 184
Aug 22, 2023 26.89 27.32 26.87 26.94 26.94 1,080
Aug 21, 2023 26.45 26.86 26.41 26.75 26.75 255
Aug 18, 2023 26.69 26.69 26.39 26.56 26.56 866
Aug 17, 2023 27.00 27.00 26.70 26.81 26.81 1,148
Aug 16, 2023 27.18 27.18 26.85 27.14 27.14 120
Aug 15, 2023 27.54 27.54 27.00 27.17 27.17 1,424
Aug 14, 2023 28.02 28.02 27.45 27.52 27.52 699
Aug 11, 2023 27.98 28.13 27.88 27.88 27.88 307
Aug 10, 2023 27.67 28.44 27.67 28.36 28.36 1,049
Aug 9, 2023 27.86 28.03 27.50 27.50 27.50 1,330
Aug 8, 2023 27.95 28.07 27.78 27.80 27.80 147
Aug 7, 2023 28.41 28.41 28.00 28.05 28.05 201
Aug 4, 2023 28.20 28.52 28.09 28.52 28.52 1,138
Aug 3, 2023 28.40 28.40 27.93 28.16 28.16 1,010
Aug 2, 2023 29.22 29.22 28.32 28.40 28.40 4,235
Aug 1, 2023 30.42 30.42 29.60 29.74 29.74 576
Jul 31, 2023 30.56 30.56 30.36 30.49 30.49 4,753
Jul 28, 2023 30.05 30.52 30.05 30.50 30.50 1,352
Jul 27, 2023 29.88 30.39 29.83 30.29 30.29 3,515
Jul 26, 2023 29.90 29.90 29.52 29.78 29.78 1,502
Jul 25, 2023 29.43 29.80 29.43 29.77 29.77 2,175
Jul 24, 2023 28.60 29.28 28.60 29.28 29.28 1,195
Jul 21, 2023 28.75 28.90 28.70 28.75 28.75 727
Jul 20, 2023 28.84 28.93 28.76 28.76 28.76 389
Jul 19, 2023 28.82 28.88 28.64 28.88 28.88 7,709
Jul 18, 2023 28.54 28.89 28.44 28.89 28.89 4,585
Jul 17, 2023 28.59 28.59 28.45 28.46 28.46 484
Jul 14, 2023 28.42 28.50 28.28 28.41 28.41 2,609
Jul 13, 2023 27.97 28.61 27.97 28.42 28.42 586
Jul 12, 2023 27.06 28.13 27.06 27.98 27.98 1,757
Jul 11, 2023 26.68 27.07 26.68 27.03 27.03 1,655
Jul 10, 2023 26.48 26.50 26.25 26.50 26.50 876
Jul 7, 2023 26.27 26.68 26.19 26.63 26.63 3,079
Jul 6, 2023 27.17 27.17 26.24 26.24 26.24 48,573
Jul 5, 2023 27.41 27.41 27.28 27.36 27.36 311
Jul 4, 2023 27.59 27.59 27.45 27.45 27.45 454
Jul 3, 2023 27.49 27.64 27.25 27.25 27.25 31,583
Jun 30, 2023 27.24 27.40 27.11 27.36 27.36 694
Jun 29, 2023 27.25 27.25 26.85 27.02 27.02 1,412
Jun 28, 2023 27.02 27.15 26.99 27.11 27.11 642
Jun 27, 2023 27.32 27.32 27.02 27.18 27.18 8,763
Jun 26, 2023 27.14 27.14 26.82 26.95 26.95 702
Jun 23, 2023 27.11 27.33 26.87 26.92 26.92 960
Jun 22, 2023 27.74 27.74 27.17 27.30 27.30 673
Jun 21, 2023 28.24 28.26 27.81 27.83 27.83 281
Jun 20, 2023 29.07 29.07 28.24 28.31 28.31 1,147
Jun 19, 2023 28.77 29.20 28.77 29.09 29.09 1,676
Jun 16, 2023 29.10 29.42 29.02 29.02 29.02 1,474
Jun 15, 2023 28.79 29.10 28.79 29.06 29.06 961
Jun 14, 2023 28.43 29.03 28.43 28.91 28.91 916
Jun 13, 2023 28.22 28.60 28.22 28.53 28.53 742
Jun 12, 2023 28.25 28.33 28.12 28.17 28.17 1,538
Jun 9, 2023 27.81 28.33 27.81 28.25 28.25 277
Jun 8, 2023 27.55 27.84 27.50 27.76 27.76 2,737
Jun 7, 2023 27.03 27.77 27.03 27.51 27.51 248
Jun 6, 2023 26.82 27.00 26.82 27.00 27.00 716
Jun 5, 2023 26.58 26.90 26.50 26.82 26.82 1,391
Jun 2, 2023 25.99 26.58 25.99 26.49 26.49 1,409
Jun 1, 2023 25.69 26.00 25.48 26.00 26.00 1,302
May 31, 2023 25.20 25.62 25.15 25.45 25.45 2,889
May 30, 2023 25.50 25.60 25.27 25.28 25.28 406
May 29, 2023 25.67 25.69 25.50 25.60 25.60 260
May 26, 2023 25.67 25.93 25.40 25.83 25.83 940
May 25, 2023 26.41 26.52 25.72 25.72 25.72 1,868
May 24, 2023 26.44 26.52 26.36 26.45 26.45 261
May 23, 2023 26.80 26.80 26.41 26.55 26.55 20,395
May 22, 2023 26.39 26.81 26.39 26.77 26.77 160
May 19, 2023 26.47 26.62 26.32 26.51 26.51 608
May 18, 2023 26.60 26.70 26.30 26.48 26.48 3,605
May 17, 2023 26.75 26.88 26.69 26.88 26.88 1,543
May 16, 2023 26.76 27.18 26.75 27.02 27.02 2,547
May 15, 2023 27.13 27.14 26.92 27.05 27.05 362
May 12, 2023 25.97 26.68 25.66 26.53 26.53 6,171
May 11, 2023 27.18 27.20 26.15 26.45 26.45 1,596
May 10, 2023 27.59 27.59 27.25 27.26 27.26 425
May 9, 2023 28.12 28.12 27.89 27.89 27.89 141
May 8, 2023 28.31 28.50 28.31 28.44 28.44 18
May 5, 2023 28.26 28.35 28.08 28.19 28.19 241
May 4, 2023 28.42 28.42 28.08 28.11 28.11 527
May 3, 2023 28.07 28.42 28.07 28.36 28.36 3
May 2, 2023 28.64 28.64 28.14 28.22 28.22 675
Apr 28, 2023 28.40 28.56 28.11 28.56 28.56 1,010
Apr 27, 2023 28.34 28.64 28.26 28.53 28.53 87
Apr 26, 2023 28.39 28.39 28.08 28.27 28.27 111

Related Tickers