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
September 05, 2025	90.71	89.87	89.87	90.71	89.87	687
September 04, 2025	90.32	90.52	90.52	90.59	90.32	64
September 03, 2025	90.1	90.06	90.06	90.72	90.06	305
September 02, 2025	89.84	90.01	90.01	90.26	89.84	85
September 01, 2025	89.89	89.94	89.94	89.94	89.54	94
August 29, 2025	90.07	89.76	89.76	90.24	89.74	777
August 28, 2025	90.44	90.3	90.3	90.44	90.25	50
August 27, 2025	90.34	90.68	90.68	90.92	90.34	42
August 26, 2025	90.34	90.37	90.37	90.48	90.16	366
August 25, 2025	90.4	90.26	90.26	90.4	89.72	387
August 22, 2025	90.76	90.05	90.05	90.76	90.05	10,104
August 21, 2025	90.56	90.54	90.54	90.57	90.11	448
August 20, 2025	90.2	90.16	90.16	90.5	90.16	54
August 19, 2025	90.33	90.25	90.25	90.34	90.25	22
August 18, 2025	89.97	90.3	90.3	90.48	89.97	719
August 15, 2025	90.52	89.96	89.96	90.52	89.96	465
August 14, 2025	89.99	90.25	90.25	90.25	89.99	24
August 13, 2025	89.92	89.72	89.72	89.92	89.59	277
August 12, 2025	90.33	89.87	89.87	90.34	89.87	246
August 11, 2025	89.54	90.36	90.36	90.49	89.54	7
August 08, 2025	89.93	89.8	89.8	90.15	89.74	220
August 07, 2025	89.98	90.09	90.09	90.17	89.88	60
August 06, 2025	89.99	89.86	89.86	90.34	89.86	165
August 05, 2025	90.4	90.25	90.25	90.56	90.25	426
August 04, 2025	90.43	90.48	90.48	90.48	90.08	503
August 01, 2025	91.91	90.55	90.55	91.91	90.18	431
July 31, 2025	91.55	91.67	91.67	91.77	91.55	139
July 30, 2025	90.29	91.31	91.31	91.37	90.29	1,278
July 29, 2025	90.85	90.82	90.82	91.02	90.75	1,086
July 28, 2025	89.42	90.23	90.23	90.23	89.42	241
July 25, 2025	89.3	89.38	89.38	89.45	89.06	381
July 24, 2025	89.12	89.04	89.04	89.14	89.04	2
July 23, 2025	89.38	89.32	89.32	89.38	89.12	614
July 22, 2025	89.5	89.04	89.04	89.5	89.04	500
July 21, 2025	89.71	89.34	89.34	89.86	89.34	231
July 18, 2025	90.11	89.82	89.82	90.11	89.74	574
July 17, 2025	90.11	90.29	90.29	90.36	90.1	882
July 16, 2025	89.77	89.21	89.21	90.27	89.21	773
July 15, 2025	89.66	89.91	89.91	89.91	89.4	748
July 14, 2025	89.39	89.23	89.23	89.39	89.11	138
July 11, 2025	89.3	88.97	88.97	89.3	88.92	461
July 10, 2025	88.86	89.3	89.3	89.3	88.59	71
July 09, 2025	88.75	88.98	88.98	89.11	88.75	238
July 08, 2025	88.83	89.14	89.14	89.24	88.83	268
July 07, 2025	89.14	88.89	88.89	89.14	88.88	991
July 04, 2025	88.65	88.68	88.68	88.7	88.6	50
July 03, 2025	88.34	88.77	88.77	88.77	88.34	132
July 02, 2025	88.03	88.37	88.37	88.4	88.03	1,341
July 01, 2025	88.42	88.21	88.21	88.42	87.73	936
June 30, 2025	88.46	88.32	88.32	88.48	88.26	192
June 27, 2025	88.16	88.47	88.47	88.61	88.16	5,673
June 26, 2025	88.5	88.39	88.39	88.5	88.25	33
June 25, 2025	89.2	89.05	89.05	89.2	89.05	86
June 24, 2025	89.12	89.2	89.2	89.38	89.01	554
June 23, 2025	90.31	89.62	89.62	90.38	89.62	503
June 20, 2025	89.79	89.86	89.86	89.95	89.46	608
June 19, 2025	90.33	90.14	90.14	90.33	90.07	6
June 18, 2025	89.64	89.79	89.79	90.02	89.64	472
June 17, 2025	89.63	89.91	89.91	90.11	89.61	115
June 16, 2025	89.63	89.5	89.5	89.67	89.1	668

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