iShares MSCI EMU Large Cap UCITS ETF - IS3G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	68.86	68.72	68.72	69	68.72	860
December 04, 2025	68.75	68.72	68.72	68.75	68.52	290
December 03, 2025	68.44	68.34	68.34	68.5	68.32	77
December 02, 2025	68.1	68.27	68.27	68.5	68.1	1,850
December 01, 2025	67.95	68.05	68.05	68.05	67.61	84
November 28, 2025	67.95	68.13	68.13	68.13	67.95	366
November 27, 2025	67.85	67.92	67.92	67.99	67.85	68
November 26, 2025	67.49	67.97	67.97	67.97	67.36	68
November 25, 2025	66.73	67.06	67.06	67.06	66.38	258
November 24, 2025	66.82	66.52	66.52	66.87	66.42	556
November 21, 2025	65.83	66.34	66.34	66.34	65.83	424
November 20, 2025	67.24	66.74	66.74	67.29	66.74	10
November 19, 2025	66.29	66.48	66.48	66.98	66.29	1,074
November 18, 2025	66.8	66.44	66.44	66.82	66.26	71
November 17, 2025	68.4	67.73	67.73	68.4	67.64	98
November 14, 2025	68.43	68.27	68.27	68.44	67.62	327
November 13, 2025	69.6	68.88	68.88	69.6	68.88	588
November 12, 2025	68.98	69.36	69.36	69.37	68.98	273
November 11, 2025	68.14	68.63	68.63	68.63	68.14	195
November 10, 2025	67.72	67.91	67.91	68.05	67.72	370
November 07, 2025	67.61	66.84	66.84	67.61	66.83	166
November 06, 2025	67.76	67.24	67.24	67.87	67.24	115
November 05, 2025	67.1	67.97	67.97	67.97	67.1	115
November 04, 2025	67.16	67.74	67.74	67.82	67.16	368
November 03, 2025	67.95	68.03	68.03	68.38	67.95	81
October 31, 2025	68.27	67.93	67.93	68.27	67.73	98
October 30, 2025	68.39	68.32	68.32	68.39	68.07	19
October 29, 2025	68.42	68.41	68.41	68.72	68.37	52
October 28, 2025	68.4	68.48	68.48	68.48	68.34	47
October 27, 2025	68.21	68.44	68.44	68.44	68.21	96
October 24, 2025	68.24	68.07	68.07	68.24	67.77	629
October 23, 2025	67.75	68.01	68.01	68.03	67.75	2,038
October 22, 2025	68.03	67.75	67.75	68.13	67.75	691
October 21, 2025	68.12	68.25	68.25	68.25	68.12	183
October 20, 2025	67.77	68.13	68.13	68.13	67.71	183
October 17, 2025	66.82	67.31	67.31	67.47	66.82	1,076
October 16, 2025	67.35	67.84	67.84	67.84	67.35	239
October 15, 2025	67.53	67.23	67.23	67.54	67.23	28
October 14, 2025	66.29	66.71	66.71	66.71	66.18	8
October 13, 2025	66.82	66.86	66.86	67.06	66.7	236
October 10, 2025	67.67	66.44	66.44	67.67	66.44	4,317
October 09, 2025	67.87	67.52	67.52	67.87	67.52	380
October 08, 2025	67.26	67.75	67.75	67.75	67.26	1,231
October 07, 2025	67.45	67.27	67.27	67.58	67.26	292
October 06, 2025	67.46	67.43	67.43	67.54	67.25	170
October 03, 2025	67.82	67.69	67.69	67.9	67.66	406
October 02, 2025	67.64	67.59	67.59	67.76	67.59	322
October 01, 2025	66.13	66.9	66.9	66.9	66.11	950
September 30, 2025	65.77	66.23	66.23	66.23	65.77	9
September 29, 2025	65.98	66	66	66.06	65.88	80
September 26, 2025	65.44	65.86	65.86	65.86	65.43	251
September 25, 2025	65.23	65.2	65.2	65.23	65.05	604
September 24, 2025	65.49	65.46	65.46	65.55	65.32	604
September 23, 2025	65.43	65.61	65.61	65.66	65.39	538
September 22, 2025	65.24	65.21	65.21	65.24	65.08	1,351
September 19, 2025	65.47	65.41	65.41	65.62	65.4	568
September 18, 2025	64.93	65.4	65.4	65.4	64.93	78
September 17, 2025	64.61	64.51	64.51	64.61	64.4	689
September 16, 2025	65.24	64.59	64.59	65.35	64.59	130
September 15, 2025	65.05	65.32	65.32	65.46	65.05	251

iShares MSCI EMU Large Cap UCITS ETF (IS3G.DE) XETRA