iShares J.P. Morgan $ EM Bond EUR Hedged UCITS ETF (Dist) - IS3C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	69.38	69.38	69.38	69.43	69.23	23,312
January 13, 2026	69.25	69.37	69.37	69.43	69.25	6,514
January 12, 2026	69.41	69.84	69.84	69.84	69.22	9,791
January 09, 2026	69.31	70	70	70	69.07	4,420
January 08, 2026	69.48	69.29	69.29	69.48	69.15	9,115
January 07, 2026	69.53	69.49	69.49	69.59	69.38	18,532
January 06, 2026	69.55	69.79	69.79	69.79	69.37	21,641
January 05, 2026	69.6	69.43	69.43	69.6	69.42	16,588
January 02, 2026	69.64	69.83	69.83	69.83	69.38	16,263
December 30, 2025	69.72	69.68	69.68	69.72	69.61	5,094
December 29, 2025	69.77	69.65	69.65	69.77	69.56	5,651
December 23, 2025	69.64	69.5	69.5	69.64	69.24	5,142
December 22, 2025	69.47	69.7	69.7	69.7	69.45	7,700
December 19, 2025	69.49	69.53	69.53	69.58	69.41	3,985
December 18, 2025	69.41	69.51	69.51	69.53	69.22	14,258
December 17, 2025	69.4	69.27	69.27	69.45	69.25	15,158
December 16, 2025	69.2	69.43	69.43	69.49	69.2	19,605
December 15, 2025	69.31	69.3	69.3	69.62	69.26	56,862
December 12, 2025	69.23	69.23	69.23	69.26	69.13	3,823
December 11, 2025	69.13	69.26	69.26	69.34	69.07	7,579
December 10, 2025	69.28	68.99	68.7	69.38	68.99	3,985
December 09, 2025	69.39	69.6	69.3	69.6	69.2	5,408
December 08, 2025	69.67	68.94	68.64	69.67	68.94	3,876
December 05, 2025	69.75	69.72	69.42	69.77	69.62	5,494
December 04, 2025	69.82	69.67	69.67	69.82	69.64	4,989
December 03, 2025	69.62	69.75	69.75	69.88	69.58	6,788
December 02, 2025	69.45	69.44	69.44	69.56	69.33	4,592
December 01, 2025	69.55	69.64	69.64	69.69	69.38	9,839
November 28, 2025	69.55	69.68	69.68	69.75	69.55	5,691
November 27, 2025	69.66	69.69	69.69	69.69	69.58	8,067
November 26, 2025	69.51	69.69	69.69	69.69	69.48	6,638
November 25, 2025	69.45	69.47	69.47	69.51	69.36	14,322
November 24, 2025	69.37	69.45	69.45	69.49	69.31	1,886
November 21, 2025	69.08	69.18	69.18	69.28	69.08	12,795
November 20, 2025	69.75	69.28	69.28	69.75	69.25	5,706
November 19, 2025	69.24	69.25	69.25	69.32	69.15	8,825
November 18, 2025	69.16	69.09	69.09	69.32	69.05	8,609
November 17, 2025	69.31	69.27	69.27	69.36	69.22	3,388
November 14, 2025	69.22	69.24	69.24	69.36	69.09	11,787
November 13, 2025	69.67	69.38	69.38	69.67	69.36	6,066
November 12, 2025	69.71	69.89	69.54	69.89	69.66	23,641
November 11, 2025	69.73	69.76	69.41	69.85	69.57	14,682
November 10, 2025	69.55	69.65	69.3	69.72	69.51	7,253
November 07, 2025	69.59	69.42	69.42	69.6	69.41	9,390
November 06, 2025	69.3	69.58	69.58	69.65	69.3	5,225
November 05, 2025	69.61	69.36	69.36	69.62	69.36	8,793
November 04, 2025	69.44	69.51	69.51	69.64	69.4	3,622
November 03, 2025	69.81	69.69	69.69	69.91	69.62	17,840
October 31, 2025	69.73	69.84	69.84	69.91	69.71	3,310
October 30, 2025	69.84	69.82	69.82	69.91	69.62	11,303
October 29, 2025	70.01	70.03	70.03	70.11	69.99	2,946
October 28, 2025	69.95	70.08	70.08	70.15	69.94	5,219
October 27, 2025	69.92	69.97	69.97	70.09	69.68	6,749
October 24, 2025	69.47	69.42	69.42	69.71	69.3	7,818
October 23, 2025	69.41	69.45	69.45	69.47	69.27	8,510
October 22, 2025	69.57	69.44	69.44	69.63	69.35	6,396
October 21, 2025	69.36	69.73	69.73	69.76	69.36	11,328
October 20, 2025	69.49	69.39	69.39	69.49	69.07	13,704
October 17, 2025	69.12	69.04	69.04	69.13	68.94	2,543
October 16, 2025	69.19	69.16	69.16	69.25	69.04	3,808

iShares J.P. Morgan $ EM Bond EUR Hedged UCITS ETF (Dist) (IS3C.DE) XETRA