iShares $ Corp Bond Interest Rate Hedged UCITS ETF USD (Dist) - IS3F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.41	89.26	89.26	89.44	89.26	311
February 19, 2026	89.14	89.26	89.26	89.39	89.1	224
February 18, 2026	88.29	88.82	88.82	88.82	88.29	294
February 17, 2026	88.65	88.71	88.71	88.77	88.59	169
February 16, 2026	88.8	88.49	88.49	88.8	88.29	610
February 13, 2026	88.57	88.3	88.3	88.57	88.3	130
February 12, 2026	88.51	88.54	88.54	88.8	88.46	130
February 11, 2026	88	88.48	88.48	88.59	88	36
February 10, 2026	88.28	88.24	88.24	88.3	88.24	333
February 09, 2026	88.91	88.43	88.43	88.91	88.21	333
February 06, 2026	89.17	89.01	89.01	89.47	88.86	9
February 05, 2026	89.16	89.13	89.13	89.41	89.13	114
February 04, 2026	88.73	89.23	89.23	89.25	88.73	229
February 03, 2026	89.3	89.24	89.24	89.52	89.24	35
February 02, 2026	89.05	89.43	89.43	89.43	88.77	161
January 30, 2026	88.21	88.63	88.63	88.69	88.09	1,006
January 29, 2026	87.98	88.17	88.17	88.37	87.98	233
January 28, 2026	87.52	88.35	88.35	88.35	87.52	807
January 27, 2026	88.66	87.85	87.85	88.73	87.85	827
January 26, 2026	88.87	88.61	88.61	89.19	88.61	1
January 23, 2026	90	89.56	89.56	90	89.56	85
January 22, 2026	89.75	89.84	89.84	90.03	89.75	111
January 21, 2026	89.29	89.82	89.82	89.88	89.29	501
January 20, 2026	89.73	89.51	89.51	89.73	89.33	581
January 19, 2026	90.06	90.19	90.19	90.85	90.06	1,394
January 16, 2026	90.76	90.49	90.49	90.76	90.31	265
January 15, 2026	90.52	90.5	90.5	90.61	90.22	136
January 14, 2026	90.04	90	90	90.15	90	3
January 13, 2026	89.88	90.11	90.11	90.11	89.78	22
January 12, 2026	89.93	89.75	89.75	89.93	89.5	269
January 09, 2026	89.82	90.12	90.12	90.12	89.82	51
January 08, 2026	89.86	89.78	89.78	89.86	89.49	92
January 07, 2026	89.89	89.65	89.65	89.89	89.53	1,239
January 06, 2026	89.44	89.51	89.51	89.51	89.32	413
January 05, 2026	89.3	89.27	89.27	89.63	89.27	693
January 02, 2026	89.37	89.08	89.08	89.37	89.01	1,474
December 30, 2025	89.27	88.91	88.91	89.27	88.77	681
December 29, 2025	88.54	88.82	88.82	88.96	88.54	71
December 23, 2025	89.02	88.75	88.75	89.02	88.53	522
December 22, 2025	88.75	88.76	88.76	88.92	88.75	5,423
December 19, 2025	89.17	89.03	89.03	89.17	89.03	194
December 18, 2025	88.87	88.92	88.92	89.6	88.87	2
December 17, 2025	88.83	88.66	88.66	88.97	88.59	214
December 16, 2025	88.73	88.56	88.56	88.73	88.56	33
December 15, 2025	89.21	88.85	88.85	89.25	88.82	126
December 12, 2025	89.11	88.88	88.88	89.16	88.88	1,612
December 11, 2025	89.42	88.95	88.95	89.66	88.95	12,906
December 10, 2025	90.28	90.75	89.72	90.89	90.28	373
December 09, 2025	90.84	90.74	89.71	91.26	90.74	529
December 08, 2025	90.91	90.93	89.9	90.93	90.8	75
December 05, 2025	90.37	90.68	89.65	90.77	90.37	2,719
December 04, 2025	90.38	90.44	90.44	90.44	90.26	138
December 03, 2025	90.03	90.34	90.34	90.52	90.03	138
December 02, 2025	90.69	90.74	90.74	90.78	90.6	1,277
December 01, 2025	90.89	90.46	90.46	90.89	90.28	306
November 28, 2025	90.81	90.62	90.62	90.81	90.62	103
November 27, 2025	90.8	90.58	90.58	90.8	90.5	103
November 26, 2025	90.24	90.62	90.62	90.68	90.24	505
November 25, 2025	90.98	90.68	90.68	90.99	90.68	1,176
November 24, 2025	91.14	90.78	90.78	91.14	90.52	235

iShares $ Corp Bond Interest Rate Hedged UCITS ETF USD (Dist) (IS3F.DE) XETRA