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
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
November 21, 2025	90.59	90.78	90.78	90.82	90.57	239
November 20, 2025	90.9	90.8	90.8	90.97	90.71	165
November 19, 2025	89.77	90.69	90.69	90.69	89.77	165
November 18, 2025	90.09	90.18	90.18	90.2	90.06	59
November 17, 2025	90.42	90.21	90.21	90.42	90.17	269
November 14, 2025	89.86	90.04	90.04	90.16	89.56	86
November 13, 2025	90.21	89.69	89.69	90.21	89.69	360
November 12, 2025	90.49	90.3	90.3	90.5	90.3	48
November 11, 2025	90.67	90.44	90.44	90.67	90.24	220
November 10, 2025	90.2	90.65	90.65	90.97	90.2	161
November 07, 2025	91.05	90.21	90.21	91.05	90.19	510
November 06, 2025	90.75	90.69	90.69	91.05	90.69	290
November 05, 2025	91.09	91.27	91.27	91.27	90.93	751
November 04, 2025	90.51	90.96	90.96	90.96	90.51	369
November 03, 2025	90.94	90.58	90.58	91.02	90.52	243
October 31, 2025	90.56	90.82	90.82	91.06	90.56	116
October 30, 2025	90.55	90.88	90.88	90.94	90.55	94
October 29, 2025	90.15	90.11	90.11	90.48	90.11	1,201
October 28, 2025	90.35	90	90	90.62	90	34,846
October 27, 2025	90.1	90.5	90.5	90.54	90.1	1,436
October 24, 2025	90.45	90.39	90.39	90.54	90.39	168
October 23, 2025	90.6	90.39	90.39	90.6	90.25	212
October 22, 2025	89.85	90.08	90.08	90.45	89.85	994
October 21, 2025	90.06	90.36	90.36	90.41	90.06	138
October 20, 2025	90.28	89.98	89.98	90.28	89.93	648
October 17, 2025	89.31	89.74	89.74	89.87	89.31	106
October 16, 2025	89.96	89.84	89.84	90.06	89.84	15
October 15, 2025	90.23	90.11	90.11	90.38	89.84	301
October 14, 2025	90.27	90.14	90.14	90.46	90.14	11
October 13, 2025	89.73	90.28	90.28	90.42	89.73	43
October 10, 2025	90.61	89.97	89.97	90.66	89.97	124
October 09, 2025	90.43	90.72	90.72	90.72	90.42	691
October 08, 2025	90.07	90.47	90.47	90.47	90.07	10
October 07, 2025	90.31	90	90	90.31	90	37
October 06, 2025	90.2	89.82	89.82	90.2	89.82	163
October 03, 2025	89.68	89.47	89.47	89.68	89.37	70
October 02, 2025	89.36	89.8	89.8	89.8	89.2	175
October 01, 2025	89.31	89.51	89.51	89.51	89.11	1,881
September 30, 2025	89.43	89.37	89.37	89.43	89.16	228
September 29, 2025	89.3	89.49	89.49	89.64	89.3	271
September 26, 2025	89.94	89.58	89.58	89.94	89.58	93
September 25, 2025	89.18	89.57	89.57	89.57	89.01	972
September 24, 2025	88.76	89.21	89.21	89.25	88.76	708
September 23, 2025	89.3	88.97	88.97	89.3	88.97	131
September 22, 2025	89.45	89.1	89.1	89.45	88.97	2,149
September 19, 2025	89.21	89.42	89.42	89.42	89.16	581
September 18, 2025	88.77	88.96	88.96	89.03	88.47	742
September 17, 2025	88.57	88.37	88.37	88.57	88.37	140
September 16, 2025	88.9	88.51	88.51	88.94	88.5	1,069
September 15, 2025	89.61	89.13	89.13	89.61	89.08	363
September 12, 2025	89.13	89.3	89.3	89.33	89.13	164

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