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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	103.2	103.26	103.26	103.3	103.15	1,115
September 10, 2025	103.32	103.25	103.25	103.32	103.12	3,573
September 09, 2025	103.2	103.2	103.2	103.25	103.03	6,100
September 08, 2025	103.5	103.3	103.3	103.5	103.1	3,335
September 05, 2025	102.95	103.18	103.18	103.23	102.92	3,346
September 04, 2025	102.66	102.9	102.9	102.96	102.66	413
September 03, 2025	102.69	102.67	102.67	102.69	102.4	1,355
September 02, 2025	102.63	102.51	102.51	102.68	102.45	1,133
September 01, 2025	102.92	102.74	102.74	102.92	102.66	1,230
August 29, 2025	103.25	102.86	102.86	103.25	102.76	2,003
August 28, 2025	102.97	102.93	102.93	102.97	102.78	14,823
August 27, 2025	103.04	102.92	102.92	103.04	102.83	536
August 26, 2025	103.28	102.85	102.85	103.28	102.69	5,496
August 25, 2025	103.24	102.78	102.78	103.24	102.69	2,290
August 22, 2025	102.59	102.92	102.92	102.92	102.59	2,168
August 21, 2025	102.8	102.77	102.77	102.9	102.73	2,223
August 20, 2025	103.02	102.97	102.97	103.02	102.89	4,353
August 19, 2025	102.83	102.9	102.9	102.95	102.75	2,325
August 18, 2025	102.83	102.81	102.81	102.99	102.81	668
August 15, 2025	103.43	102.84	102.84	103.43	102.84	2,768
August 14, 2025	103.31	103.03	103.03	103.31	103.03	2,111
August 13, 2025	102.84	103.07	103.07	103.12	102.83	1,648
August 12, 2025	102.44	102.75	102.75	102.88	102.44	1,555
August 11, 2025	102.9	102.85	102.85	102.97	102.82	3,570
August 08, 2025	103.01	102.9	102.9	103.04	102.87	4,732
August 07, 2025	103.39	102.98	102.98	103.39	102.89	2,299
August 06, 2025	102.58	102.99	102.99	103.05	102.58	1,328
August 05, 2025	103.02	103.02	103.02	103.09	102.89	6,272
August 04, 2025	102.75	102.97	102.97	102.97	102.69	478
August 01, 2025	103.06	102.72	102.72	103.06	102.6	3,098
July 31, 2025	102.7	102.83	102.83	102.84	102.7	797
July 30, 2025	102.78	102.77	102.77	102.89	102.7	3,680
July 29, 2025	103.27	102.82	102.82	103.27	102.76	1,387
July 28, 2025	103.16	102.82	102.82	103.16	102.74	1,247
July 25, 2025	102.6	102.68	102.68	102.68	102.48	3,397
July 24, 2025	102.78	102.7	102.7	102.91	102.67	1,283
July 23, 2025	103.28	103.02	103.02	103.28	102.85	4,503
July 22, 2025	102.62	102.9	102.9	102.92	102.62	5,248
July 21, 2025	103.13	102.85	102.85	103.13	102.72	5,485
July 18, 2025	102.66	102.6	102.6	102.66	102.5	2,430
July 17, 2025	102.52	102.63	102.63	102.71	102.22	8,497
July 16, 2025	102.42	102.5	102.5	102.59	102.38	1,651
July 15, 2025	102.89	102.47	102.47	102.89	102.47	1,615
July 14, 2025	102.48	102.5	102.5	102.5	102.3	1,160
July 11, 2025	102.53	102.42	102.42	102.55	102.36	3,717
July 10, 2025	102.65	102.5	102.5	102.66	102.5	1,379
July 09, 2025	102.58	102.63	102.63	102.67	102.52	2,294
July 08, 2025	102.95	102.55	102.55	102.95	102.45	1,320

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