iShares € Corp Bond Financials UCITS ETF EUR (Dist) - IS3B.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.16	102.16	102.16	102.18	102.07	2,708
December 03, 2025	102.11	102.2	102.2	102.38	102.1	4,590
December 02, 2025	102.01	102.08	102.08	102.11	101.99	4,004
December 01, 2025	102.38	102.06	102.06	102.38	101.96	20,808
November 28, 2025	102.19	102.26	102.26	102.26	102.1	1,521
November 27, 2025	102.35	102.26	102.26	102.35	102.11	2,809
November 26, 2025	102.05	102.24	102.24	102.24	102.05	6,311
November 25, 2025	102.4	102.21	102.21	102.4	101.97	5,638
November 24, 2025	102.46	102.11	102.11	102.46	101.91	4,382
November 21, 2025	102.01	102.11	102.11	102.11	101.93	1,494
November 20, 2025	102.38	102.11	102.11	102.38	101.61	3,304
November 19, 2025	102.29	102.06	102.06	102.29	101.83	8,284
November 18, 2025	101.96	101.99	101.99	102.06	101.8	11,534
November 17, 2025	102.36	102.06	102.06	102.36	101.82	8,931
November 14, 2025	102.37	102.03	102.03	102.37	101.78	15,259
November 13, 2025	102.64	102.16	102.16	102.64	101.98	9,553
November 12, 2025	102.21	102.36	102.36	102.36	102.1	15,344
November 11, 2025	102.52	102.27	102.27	102.52	102.03	18,368
November 10, 2025	102.36	102.22	102.22	102.36	102.03	5,937
November 07, 2025	101.66	102.06	102.06	102.11	101.66	2,019
November 06, 2025	102.12	102.07	102.07	102.16	102.06	533
November 05, 2025	102.56	102.08	102.08	102.56	102.04	3,091
November 04, 2025	102.06	102.12	102.12	102.15	102	1,441
November 03, 2025	102.62	102.04	102.04	102.62	102.04	2,167
October 31, 2025	102.21	102.25	102.25	102.3	102.11	5,694
October 30, 2025	102.57	102.14	102.14	102.57	102.07	11,852
October 29, 2025	102.69	102.33	102.33	102.69	102.24	1,296
October 28, 2025	101.96	102.12	102.12	102.38	101.96	50,326
October 27, 2025	102.59	102.3	102.3	102.59	102.19	4,058
October 24, 2025	102.29	102.26	102.26	102.4	102.13	1,165
October 23, 2025	102.69	102.33	102.33	102.69	102.23	3,395
October 22, 2025	102.82	102.31	102.31	102.82	102.24	5,423
October 21, 2025	102.37	102.37	102.37	102.42	102.28	1,208
October 20, 2025	102.71	102.35	102.35	102.71	102.19	3,216
October 17, 2025	102.03	102.28	102.28	102.35	102.03	2,693
October 16, 2025	102.73	102.29	102.29	102.73	102.29	1,547
October 15, 2025	104.19	104.02	102.41	104.19	103.82	4,441
October 14, 2025	103.65	103.65	102.05	103.7	103.47	5,612
October 13, 2025	103.97	103.63	102.03	103.97	103.49	5,855
October 10, 2025	103.94	103.5	101.9	103.94	103.45	3,920
October 09, 2025	103.51	103.61	102.01	103.71	103.45	12,729
October 08, 2025	103.51	103.56	103.56	103.59	103.49	922
October 07, 2025	103.41	103.43	103.43	103.46	103.35	4,681
October 06, 2025	103.4	103.41	103.41	103.51	103.3	2,812
October 03, 2025	103.48	103.51	103.51	103.55	103.45	727
October 02, 2025	103.39	103.47	103.47	103.52	103.39	1,686
October 01, 2025	103.47	103.35	103.35	103.47	103.16	451
September 30, 2025	103.24	103.29	103.29	103.33	103.21	2,720
September 29, 2025	103.56	103.23	103.23	103.56	103.14	3,080
September 26, 2025	102.75	103.16	103.16	103.23	102.75	3,316
September 25, 2025	103.14	103	103	103.22	102.99	3,741
September 24, 2025	103.47	103.16	103.16	103.47	103.14	1,686
September 23, 2025	103.61	103.15	103.15	103.61	103.1	4,239
September 22, 2025	103.46	103.34	103.34	103.46	103.09	14,670
September 19, 2025	103.11	103.18	103.18	103.25	103.11	2,205
September 18, 2025	103.22	103.21	103.21	103.33	103.15	1,099
September 17, 2025	103.22	103.19	103.19	103.24	103.11	316
September 16, 2025	103.22	103.18	103.18	103.31	103.13	654
September 15, 2025	103.2	103.22	103.22	103.28	103.18	1,759
September 12, 2025	103.38	103.02	103.02	103.38	103.02	2,919

iShares € Corp Bond Financials UCITS ETF EUR (Dist) (IS3B.DE) XETRA