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
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
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

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