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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.25	73.9	73.9	73.9	73.25	180
February 19, 2026	73.38	73.07	73.07	73.38	72.85	924
February 18, 2026	72.95	73.56	73.56	73.56	72.95	25
February 17, 2026	72.08	72.61	72.61	72.65	72.08	316
February 16, 2026	72.34	72.08	72.08	72.35	72.08	139
February 13, 2026	72.34	72.09	72.09	72.42	71.92	686
February 12, 2026	73.36	72.42	72.42	73.36	72.42	278
February 11, 2026	72.89	72.7	72.7	72.89	72.59	2,256
February 10, 2026	72.9	72.88	72.88	73.07	72.84	217
February 09, 2026	72.6	72.94	72.94	72.94	72.42	912
February 06, 2026	71.42	72.17	72.17	72.22	71.41	833
February 05, 2026	72.13	71.48	71.48	72.32	71.16	57
February 04, 2026	72.25	72.13	72.13	72.72	72.13	78
February 03, 2026	72.9	72.3	72.3	73.19	72.08	1,837
February 02, 2026	71.22	72.4	72.4	72.4	71.06	242
January 30, 2026	71.22	71.65	71.65	71.79	71.22	152
January 29, 2026	71.64	70.98	70.98	71.8	70.98	100
January 28, 2026	72.24	71.5	71.5	72.3	71.49	325
January 27, 2026	71.93	72.1	72.1	72.1	71.8	555
January 26, 2026	71.45	71.68	71.68	71.82	71.45	2,253
January 23, 2026	71.55	71.54	71.54	71.55	71.49	654
January 22, 2026	71.71	71.7	71.7	71.73	71.62	8
January 21, 2026	70.73	70.76	70.76	70.86	70.24	1,185
January 20, 2026	70.84	70.9	70.9	70.9	70.35	2,831
January 19, 2026	71.6	71.34	71.34	71.8	71.27	322
January 16, 2026	72.62	72.47	72.47	72.62	72.31	722
January 15, 2026	72.61	72.63	72.63	72.67	72.44	247
January 14, 2026	72.53	72.17	72.17	72.53	72.17	679
January 13, 2026	72.29	72.37	72.37	72.51	72.23	2,189
January 12, 2026	71.92	72.24	72.24	72.24	71.92	175
January 09, 2026	71.41	72.1	72.1	72.1	71.41	33
January 08, 2026	71.21	71.16	71.16	71.21	71.16	169
January 07, 2026	71.53	71.31	71.31	71.53	71.23	1,311
January 06, 2026	71.24	71.32	71.32	71.32	71.06	2,056
January 05, 2026	70.97	71.18	71.18	71.18	70.72	1,595
January 02, 2026	69.82	70.4	70.4	70.5	69.82	1,130
December 30, 2025	69.25	69.71	69.71	69.71	69.25	354
December 29, 2025	69.36	69.23	69.23	69.36	68.97	101
December 23, 2025	69.28	69.16	69.16	69.28	68.97	64
December 22, 2025	69.35	69.13	69.13	69.35	69.1	168
December 19, 2025	69.11	69.3	69.3	69.39	69.02	309
December 18, 2025	68.41	69.1	69.1	69.1	68.41	268
December 17, 2025	68.79	68.41	68.41	68.82	68.41	197
December 16, 2025	68.8	68.73	68.73	69	68.73	1,333
December 15, 2025	68.87	69.04	69.04	69.15	68.87	294
December 12, 2025	69.43	68.69	68.69	69.51	68.69	95
December 11, 2025	68.46	69.09	69.09	69.11	68.46	1,480
December 10, 2025	68.6	68.6	68.6	68.67	68.39	11
December 09, 2025	68.92	68.72	68.72	68.92	68.65	1,334
December 08, 2025	68.71	68.77	68.77	68.83	68.69	213
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

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