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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	64.3	63.87	63.87	64.3	63.75	5,513
September 04, 2025	63.74	64.06	64.06	64.06	63.74	99
September 03, 2025	63.65	63.69	63.69	63.81	63.51	99
September 02, 2025	64.2	63.32	63.32	64.2	63.32	184
September 01, 2025	64.44	64.34	64.34	64.44	64.27	181
August 29, 2025	64.59	64.2	64.2	64.59	64.19	493
August 28, 2025	64.98	64.73	64.73	64.98	64.56	126
August 27, 2025	64.75	64.69	64.69	64.76	64.65	126
August 26, 2025	64.87	64.69	64.69	64.88	64.69	7
August 25, 2025	65.73	65.33	65.33	65.73	65.33	57
August 22, 2025	65.47	65.89	65.89	65.89	65.47	224
August 21, 2025	65.6	65.57	65.57	65.63	65.41	44
August 20, 2025	65.34	65.65	65.65	65.78	65.34	1,037
August 19, 2025	65.43	65.77	65.77	65.84	65.35	58
August 18, 2025	65.35	65.27	65.27	65.35	65.04	541
August 15, 2025	65.69	65.46	65.46	65.69	65.46	14
August 14, 2025	64.82	65.31	65.31	65.31	64.82	317
August 13, 2025	64.56	64.77	64.77	64.82	64.56	317
August 12, 2025	64.38	64.28	64.28	64.38	64.02	808
August 11, 2025	64.54	64.19	64.19	64.54	64.15	33
August 08, 2025	64.24	64.31	64.31	64.31	64.12	1,300
August 07, 2025	63.69	64.2	64.2	64.28	63.67	120
August 06, 2025	63.56	63.44	63.44	63.56	63.28	33
August 05, 2025	63.5	63.3	63.3	63.5	63.22	33
August 04, 2025	62.71	63.23	63.23	63.23	62.67	599
August 01, 2025	63.41	62.38	62.38	63.41	62.38	1,291
July 31, 2025	65.02	64.1	64.1	65.02	64.1	5
July 30, 2025	64.46	64.75	64.75	64.8	64.46	8
July 29, 2025	64.28	64.55	64.55	64.79	64.28	74
July 28, 2025	64.88	64.02	64.02	64.88	63.99	144
July 25, 2025	63.96	64.28	64.28	64.38	63.96	786
July 24, 2025	64.63	64.35	64.35	64.72	64.33	5
July 23, 2025	64.07	64.19	64.19	64.37	64.06	775
July 22, 2025	63.93	63.6	63.6	63.93	63.46	134
July 21, 2025	64.14	64.11	64.11	64.23	63.95	39
July 18, 2025	64.57	64.2	64.2	64.57	64.2	34
July 17, 2025	64.01	64.37	64.37	64.37	63.84	576
July 16, 2025	63.69	63.41	63.41	63.93	63.41	42
July 15, 2025	64.53	64.02	64.02	64.53	64.02	438
July 14, 2025	63.86	64.27	64.27	64.27	63.86	154
July 11, 2025	64.71	64.38	64.38	64.71	64.29	148
July 10, 2025	65.18	65	65	65.18	64.93	152
July 09, 2025	64.34	65.04	65.04	65.04	64.34	444
July 08, 2025	63.88	64.23	64.23	64.23	63.88	348
July 07, 2025	63.48	63.92	63.92	63.92	63.48	38
July 04, 2025	63.64	63.38	63.38	63.64	63.21	98
July 03, 2025	63.78	63.9	63.9	63.9	63.52	11
July 02, 2025	63.6	63.64	63.64	63.64	63.37	11
July 01, 2025	63.69	63.25	63.25	63.69	63.21	718
June 30, 2025	63.89	63.53	63.53	63.89	63.53	75
June 27, 2025	63.16	63.74	63.74	63.74	63.16	2,437
June 26, 2025	63.08	62.79	62.79	63.08	62.75	377
June 25, 2025	63.38	62.82	62.82	63.38	62.82	379
June 24, 2025	63.58	63.35	63.35	63.58	63.22	542
June 23, 2025	62.33	62.43	62.43	62.46	62.3	251
June 20, 2025	62.5	62.57	62.57	62.82	62.5	125
June 19, 2025	62.56	62.12	62.12	62.56	62.12	126
June 18, 2025	63.15	62.89	62.89	63.19	62.81	126
June 17, 2025	63.18	63.1	63.1	63.18	63.09	48
June 16, 2025	63.47	63.73	63.73	63.76	63.46	667

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