iShares MSCI South Africa UCITS ETF USD (Acc)

IBC4
🏛️ germany →
44.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.64 29.78 29.53 29.65 0.0M
2022-12-29 29.76 30.10 29.50 30.10 0.0M
2022-12-28 29.68 29.88 29.62 29.72 0.0M
2022-12-27 30.31 30.31 29.93 29.93 0.0M
2022-12-23 29.80 30.10 29.68 30.05 0.0M
2022-12-22 29.92 29.92 29.40 29.47 0.0M
2022-12-21 29.28 29.86 29.28 29.86 0.0M
2022-12-20 28.90 29.24 28.90 29.24 0.0M
2022-12-19 28.38 29.59 28.38 29.30 0.0M
2022-12-16 28.53 28.53 28.05 28.36 0.0M
2022-12-15 29.28 29.30 28.53 28.53 0.0M
2022-12-14 29.87 29.98 29.71 29.79 0.0M
2022-12-13 29.51 29.98 29.15 29.95 0.0M
2022-12-12 29.79 29.79 29.31 29.35 0.0M
2022-12-09 30.23 30.27 29.90 29.99 0.0M
2022-12-08 30.31 30.31 30.10 30.10 0.0M
2022-12-07 29.81 30.45 29.72 30.23 0.0M
2022-12-06 30.13 30.19 30.00 30.05 0.0M
2022-12-05 30.47 30.47 29.74 29.74 0.0M
2022-12-02 28.98 29.68 28.98 29.65 0.0M
2022-12-01 30.87 30.94 29.00 29.32 0.0M
2022-11-30 31.23 31.94 31.23 31.94 0.0M
2022-11-29 31.17 31.17 30.83 30.83 0.0M
2022-11-28 30.59 30.91 30.59 30.82 0.0M
2022-11-25 30.50 31.02 30.50 30.84 0.0M
2022-11-24 31.16 31.23 31.01 31.01 0.0M
2022-11-23 30.85 31.18 30.85 31.18 0.0M
2022-11-22 30.49 30.81 30.38 30.66 0.0M
2022-11-21 30.53 30.53 30.26 30.40 0.0M
2022-11-18 30.23 30.57 30.22 30.53 0.0M
2022-11-17 30.35 30.35 29.98 30.29 0.0M
2022-11-16 30.26 30.47 30.26 30.32 0.0M
2022-11-15 30.61 30.61 30.30 30.51 0.0M
2022-11-14 30.58 30.70 30.56 30.61 0.0M
2022-11-11 31.03 31.05 30.61 30.61 0.0M
2022-11-10 29.56 30.57 29.55 30.52 0.0M
2022-11-09 29.59 29.78 29.53 29.68 0.0M
2022-11-08 29.39 29.84 29.35 29.84 0.0M
2022-11-07 29.15 29.80 29.15 29.71 0.0M
2022-11-04 28.42 29.45 28.32 29.40 0.0M
2022-11-03 28.07 28.07 27.70 27.85 0.0M
2022-11-02 28.33 28.55 28.33 28.33 0.0M
2022-11-01 28.61 28.61 28.04 28.14 0.0M
2022-10-31 27.93 27.99 27.68 27.90 0.0M
2022-10-28 27.84 28.01 27.77 27.89 0.0M
2022-10-27 27.75 28.44 27.65 28.44 0.0M
2022-10-26 27.24 27.99 27.24 27.99 0.0M
2022-10-25 26.78 27.40 26.65 27.09 0.0M
2022-10-24 27.33 27.33 26.42 26.59 0.0M
2022-10-21 27.17 27.69 27.11 27.69 0.0M
2022-10-20 27.47 27.61 27.31 27.61 0.0M
2022-10-19 27.68 27.87 27.65 27.71 0.0M
2022-10-18 28.34 28.34 27.78 27.78 0.0M
2022-10-17 27.26 28.19 27.26 28.19 0.0M
2022-10-14 27.82 27.82 26.99 26.99 0.0M
2022-10-13 27.09 27.43 26.78 27.43 0.0M
2022-10-12 27.90 27.90 27.30 27.41 0.0M
2022-10-11 27.75 28.01 27.75 28.01 0.0M
2022-10-10 27.80 28.20 27.74 27.87 0.0M
2022-10-07 28.02 28.31 27.96 27.99 0.0M
2022-10-06 28.31 28.31 28.06 28.23 0.0M
2022-10-05 28.25 28.26 27.93 28.01 0.0M
2022-10-04 27.98 28.38 27.96 28.32 0.0M
2022-10-03 27.28 27.50 26.90 27.50 0.0M
2022-09-30 27.18 27.31 27.05 27.13 0.0M
2022-09-29 27.53 27.53 27.00 27.05 0.0M
2022-09-28 27.45 27.94 27.06 27.84 0.0M
2022-09-27 27.58 28.08 27.58 27.79 0.0M
2022-09-26 27.32 27.52 27.05 27.43 0.0M
2022-09-23 28.09 28.09 27.30 27.34 0.0M
2022-09-22 28.00 28.35 28.00 28.20 0.0M
2022-09-21 28.12 28.37 28.12 28.36 0.0M
2022-09-20 27.99 28.22 27.77 27.99 0.0M
2022-09-19 27.60 27.85 27.38 27.79 0.0M
2022-09-16 28.39 28.46 27.76 27.76 0.1M
2022-09-15 29.16 29.18 28.77 28.89 0.0M
2022-09-14 29.07 29.12 28.88 29.01 0.0M
2022-09-13 29.89 29.89 29.15 29.15 0.0M
2022-09-12 29.63 29.93 29.58 29.93 0.0M
2022-09-09 29.04 29.58 29.04 29.58 0.0M
2022-09-08 29.02 29.02 28.77 28.92 0.0M
2022-09-07 29.27 29.27 28.80 28.92 0.0M
2022-09-06 29.89 29.89 29.38 29.44 0.0M
2022-09-05 29.16 29.73 29.16 29.68 0.0M
2022-09-02 28.85 29.17 28.55 29.09 0.0M
2022-09-01 28.84 28.87 28.50 28.75 0.0M
2022-08-31 30.00 30.06 29.10 29.10 0.0M
2022-08-30 30.74 30.94 29.84 29.84 0.0M
2022-08-29 30.65 30.81 30.40 30.80 0.0M
2022-08-26 31.30 31.64 30.95 31.12 0.0M
2022-08-25 31.15 31.36 31.15 31.28 0.0M
2022-08-24 30.55 30.76 30.55 30.76 0.0M
2022-08-23 30.60 30.84 30.59 30.68 0.0M
2022-08-22 30.08 30.47 29.78 30.47 0.0M
2022-08-19 31.01 31.01 30.27 30.27 0.0M
2022-08-18 31.35 31.38 31.26 31.29 0.0M
2022-08-17 32.40 32.40 31.45 31.45 0.0M
2022-08-16 32.02 32.42 32.02 32.39 0.0M
2022-08-15 32.31 32.31 31.76 31.89 0.0M
2022-08-12 31.96 32.26 31.91 32.12 0.0M
2022-08-11 31.69 32.02 31.48 31.96 0.0M
2022-08-10 30.87 31.43 30.83 31.38 0.0M
2022-08-09 30.83 30.97 30.76 30.76 0.0M
2022-08-08 30.38 31.07 30.38 30.91 0.0M
2022-08-05 29.99 30.13 29.79 30.13 0.0M
2022-08-04 29.90 30.02 29.74 29.78 0.0M
2022-08-03 29.50 29.75 29.50 29.75 0.0M
2022-08-02 30.02 30.02 29.46 29.54 0.0M
2022-08-01 30.05 30.36 29.77 29.93 0.0M
2022-07-29 30.54 30.59 29.90 29.99 0.0M
2022-07-28 30.23 30.60 30.17 30.25 0.0M
2022-07-27 29.92 29.97 29.70 29.82 0.0M
2022-07-26 29.68 29.85 29.65 29.65 0.0M
2022-07-25 29.47 29.63 29.36 29.47 0.0M
2022-07-22 29.52 29.93 29.52 29.57 0.0M
2022-07-21 28.79 29.46 28.79 29.46 0.0M
2022-07-20 28.95 29.19 28.89 28.89 0.0M
2022-07-19 28.82 29.00 28.82 29.00 0.0M
2022-07-18 28.97 29.14 28.87 28.87 0.0M
2022-07-15 28.26 28.63 28.00 28.60 0.0M
2022-07-14 29.27 29.27 28.00 28.21 0.0M
2022-07-13 29.71 29.71 29.00 29.24 0.0M
2022-07-12 29.65 29.94 29.55 29.92 0.0M
2022-07-11 29.79 29.91 29.60 29.77 0.0M
2022-07-08 30.34 30.40 30.15 30.29 0.0M
2022-07-07 29.59 30.46 29.59 30.46 0.0M
2022-07-06 29.43 29.53 29.31 29.31 0.0M
2022-07-05 30.09 30.09 29.31 29.31 0.0M
2022-07-04 29.49 29.99 29.49 29.90 0.0M
2022-07-01 28.89 29.38 28.89 29.27 0.0M
2022-06-30 29.79 29.79 29.23 29.23 0.0M
2022-06-29 30.07 30.24 29.72 29.84 0.0M
2022-06-28 30.77 30.77 30.22 30.22 0.0M
2022-06-27 30.69 30.83 30.43 30.64 0.0M
2022-06-24 29.47 30.24 29.41 30.21 0.0M
2022-06-23 29.30 29.47 29.13 29.33 0.0M
2022-06-22 29.47 29.47 29.17 29.45 0.0M
2022-06-21 29.91 30.30 29.91 30.05 0.0M
2022-06-20 29.45 29.79 29.45 29.70 0.0M
2022-06-17 29.61 29.85 29.29 29.44 0.0M
2022-06-16 30.12 30.12 28.95 28.95 0.0M
2022-06-15 29.33 30.16 28.95 30.16 0.0M
2022-06-14 29.88 29.88 29.13 29.32 0.0M
2022-06-13 29.63 29.63 29.14 29.50 0.0M
2022-06-10 30.87 30.87 30.08 30.08 0.0M
2022-06-09 31.52 31.62 30.86 30.86 0.0M
2022-06-08 31.52 31.64 31.32 31.64 0.1M
2022-06-07 31.38 31.55 31.30 31.35 0.0M
2022-06-06 31.78 32.29 31.78 31.84 0.0M
2022-06-03 32.14 32.14 31.82 31.84 0.0M
2022-06-02 32.14 32.16 32.03 32.06 0.0M
2022-06-01 32.28 32.37 31.72 31.72 0.0M
2022-05-31 32.50 32.54 32.22 32.39 0.0M
2022-05-30 31.90 32.58 31.90 32.46 0.0M
2022-05-27 31.10 31.84 31.10 31.81 0.0M
2022-05-26 30.09 31.06 30.09 30.97 0.0M
2022-05-25 30.69 30.69 30.12 30.12 0.0M
2022-05-24 30.69 30.78 30.49 30.49 0.0M
2022-05-23 30.88 31.29 30.88 31.29 0.0M
2022-05-20 30.95 31.09 30.47 30.61 0.0M
2022-05-19 30.58 30.76 30.30 30.76 0.0M
2022-05-18 31.25 31.50 30.96 30.96 0.0M
2022-05-17 31.56 31.56 31.16 31.35 0.0M
2022-05-16 30.63 31.11 30.60 31.09 0.0M
2022-05-13 30.61 31.05 30.48 30.98 0.0M
2022-05-12 29.20 30.24 29.20 30.24 0.0M
2022-05-11 29.85 30.29 29.84 30.23 0.0M
2022-05-10 29.56 30.00 29.35 29.35 0.0M
2022-05-09 29.80 29.80 29.09 29.25 0.0M
2022-05-06 30.35 30.35 29.82 30.08 0.0M
2022-05-05 32.21 32.21 30.89 30.89 0.0M
2022-05-04 32.28 32.28 31.67 31.67 0.0M
2022-05-03 31.82 32.33 31.81 32.16 0.0M
2022-05-02 32.62 32.62 31.48 31.68 0.0M
2022-04-29 32.95 33.00 32.63 32.72 0.0M
2022-04-28 31.96 32.42 31.93 32.16 0.0M
2022-04-27 31.93 31.93 31.64 31.78 0.0M
2022-04-26 31.67 32.25 31.65 31.65 0.0M
2022-04-25 31.67 31.73 31.36 31.52 0.0M
2022-04-22 32.33 32.63 32.25 32.33 0.0M
2022-04-21 33.43 33.43 32.76 32.83 0.0M
2022-04-20 34.09 34.16 33.34 33.47 0.0M
2022-04-19 35.03 35.03 34.10 34.24 0.0M
2022-04-14 34.99 34.99 34.60 34.76 0.0M
2022-04-13 36.04 36.04 35.17 35.23 0.0M
2022-04-12 35.75 35.94 35.52 35.84 0.0M
2022-04-11 35.59 35.90 35.59 35.89 0.0M
2022-04-08 35.32 35.90 35.32 35.81 0.0M
2022-04-07 35.44 35.44 34.85 35.00 0.0M
2022-04-06 35.52 35.74 35.40 35.52 0.0M
2022-04-05 36.25 36.25 35.42 35.54 0.0M
2022-04-04 36.01 36.43 35.98 35.98 0.0M
2022-04-01 35.98 36.08 35.63 35.86 0.0M
2022-03-31 35.72 35.94 35.39 35.47 0.0M
2022-03-30 35.42 35.84 35.42 35.77 0.0M
2022-03-29 35.32 35.51 35.18 35.25 0.0M
2022-03-28 35.53 35.68 35.13 35.13 0.0M
2022-03-25 35.82 35.82 35.28 35.46 0.0M
2022-03-24 35.61 35.98 35.43 35.81 0.0M
2022-03-23 35.31 35.59 35.31 35.37 0.0M
2022-03-22 35.31 35.52 35.19 35.28 0.0M
2022-03-21 35.02 35.17 34.50 34.84 0.0M
2022-03-18 34.50 35.08 34.50 35.08 0.0M
2022-03-17 34.89 35.02 34.48 34.64 0.0M
2022-03-16 34.06 34.82 34.06 34.69 0.0M
2022-03-15 32.23 33.17 32.07 33.17 0.0M
2022-03-14 34.00 34.00 33.14 33.14 0.0M
2022-03-11 34.39 34.50 34.06 34.10 0.0M
2022-03-10 33.48 34.08 33.48 33.86 0.0M
2022-03-09 33.62 33.68 32.99 33.43 0.0M
2022-03-08 33.04 33.32 32.86 33.11 0.0M
2022-03-07 33.77 33.77 33.15 33.15 0.0M
2022-03-04 34.07 34.07 33.37 33.57 0.0M
2022-03-03 34.60 34.80 34.27 34.43 0.0M
2022-03-02 33.80 34.20 33.75 34.20 0.0M
2022-03-01 33.46 33.80 33.46 33.60 0.0M
2022-02-28 32.30 32.94 32.27 32.94 0.0M
2022-02-25 32.04 32.61 32.04 32.48 0.0M
2022-02-24 31.48 32.22 31.48 32.16 0.0M
2022-02-23 32.27 32.54 32.24 32.34 0.0M
2022-02-22 31.88 32.44 31.76 32.27 0.0M
2022-02-21 32.55 32.64 32.08 32.08 0.0M
2022-02-18 32.96 32.96 32.64 32.79 0.0M
2022-02-17 33.12 33.13 32.93 33.13 0.0M
2022-02-16 32.61 32.93 32.61 32.91 0.0M
2022-02-15 32.88 32.88 32.19 32.57 0.0M
2022-02-14 32.10 32.43 32.10 32.35 0.0M
2022-02-11 31.97 32.29 31.92 32.13 0.0M
2022-02-10 31.95 32.20 31.81 32.18 0.0M
2022-02-09 31.58 31.82 31.48 31.82 0.0M
2022-02-08 30.85 31.60 30.85 31.60 0.0M
2022-02-07 30.76 30.99 30.67 30.74 0.0M
2022-02-04 31.24 31.24 30.65 30.84 0.0M
2022-02-03 31.12 31.38 31.12 31.18 0.0M
2022-02-02 31.72 31.75 31.23 31.31 0.0M
2022-02-01 31.85 31.98 31.67 31.81 0.0M
2022-01-31 31.11 31.46 30.95 31.46 0.0M
2022-01-28 30.52 30.65 30.21 30.49 0.0M
2022-01-27 30.08 30.90 30.08 30.74 0.0M
2022-01-26 30.69 31.20 30.66 30.87 0.0M
2022-01-25 30.28 30.42 30.18 30.29 0.0M
2022-01-24 31.17 31.17 29.96 30.04 0.0M
2022-01-21 31.37 31.56 31.23 31.54 0.0M
2022-01-20 31.02 31.90 31.02 31.78 0.0M
2022-01-19 30.04 30.78 30.04 30.74 0.0M
2022-01-18 30.39 30.45 30.26 30.26 0.0M
2022-01-17 30.78 30.78 30.48 30.66 0.0M
2022-01-14 30.89 30.89 30.64 30.79 0.0M
2022-01-13 30.95 31.06 30.79 30.84 0.0M
2022-01-12 30.51 31.09 30.51 31.09 0.0M
2022-01-11 30.03 30.31 29.89 30.31 0.0M
2022-01-10 29.80 30.05 29.64 29.71 0.0M
2022-01-07 29.56 29.79 29.45 29.60 0.0M
2022-01-06 29.51 29.70 29.32 29.54 0.0M
2022-01-05 29.45 29.96 29.45 29.83 0.0M
2022-01-04 29.55 29.57 29.43 29.43 0.0M
2022-01-03 29.75 29.75 29.37 29.49 0.0M