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
February 20, 2026	69.9	69.8	69.8	69.95	69.79	9,074
February 19, 2026	69.99	69.87	69.87	69.99	69.74	11,181
February 18, 2026	70.31	70.36	70.05	70.36	70.21	6,407
February 17, 2026	70.35	70.29	69.99	70.35	70.25	7,414
February 16, 2026	70.17	70.3	70	70.34	70.11	11,420
February 13, 2026	69.97	70.14	69.84	70.21	69.92	7,614
February 12, 2026	69.82	70.04	70.04	70.04	69.82	4,340
February 11, 2026	69.92	69.79	69.79	69.98	69.74	19,383
February 10, 2026	69.62	69.92	69.92	69.92	69.62	10,949
February 09, 2026	69.56	69.68	69.68	69.68	69.41	8,270
February 06, 2026	69.45	69.56	69.56	69.56	69.4	10,911
February 05, 2026	69.36	69.44	69.44	69.44	69.25	6,732
February 04, 2026	69.28	69.26	69.26	69.37	69.25	12,754
February 03, 2026	69.33	69.14	69.14	69.37	69.14	9,812
February 02, 2026	69.25	69.19	69.19	69.71	69.19	108,418
January 30, 2026	69.17	69.26	69.26	69.35	69.1	15,580
January 29, 2026	69.31	69.27	69.27	69.56	69.1	12,174
January 28, 2026	69.41	69.38	69.38	69.42	69.27	7,736
January 27, 2026	69.39	69.47	69.47	69.5	69.38	4,390
January 26, 2026	69.38	69.39	69.39	69.51	69.31	18,199
January 23, 2026	69.26	69.22	69.22	69.31	69.18	18,140
January 22, 2026	69.28	69.11	69.11	69.34	69.07	24,806
January 21, 2026	68.84	68.99	68.99	69.05	68.7	11,860
January 20, 2026	68.82	68.66	68.66	68.82	68.54	10,122
January 19, 2026	68.88	68.88	68.88	68.98	68.79	31,912
January 16, 2026	69.2	69.16	69.16	69.25	69.04	10,510
January 15, 2026	69.1	69.19	69.19	69.25	69.03	5,515
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

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