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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	63.15	63.24	63.24	63.24	63.08	201
June 12, 2025	63.94	63.94	63.94	64.12	63.67	7
June 11, 2025	64.43	64.29	64.29	64.43	64.29	3
June 10, 2025	64.53	64.41	64.41	64.53	64.41	87
June 09, 2025	64.78	64.6	64.6	64.78	64.49	203
June 06, 2025	64.54	64.72	64.72	64.72	64.52	62
June 05, 2025	64.5	64.56	64.56	64.67	64.25	2,790
June 04, 2025	64.32	64.41	64.41	64.49	64.3	576
June 03, 2025	64.1	64.08	64.08	64.1	63.71	288
June 02, 2025	63.95	63.89	63.89	63.95	63.57	479
May 30, 2025	64.15	64.07	64.07	64.45	64.07	49
May 29, 2025	64.82	64.16	64.16	64.82	64.16	162
May 28, 2025	64.62	64.18	64.18	64.67	64.18	114
May 27, 2025	64.46	64.62	64.62	64.77	64.42	102
May 26, 2025	64.61	64.37	64.37	64.61	64.37	410

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