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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	64.87	64.79	64.79	64.87	64.61	30
September 11, 2025	64.46	64.82	64.82	64.82	64.46	343
September 10, 2025	64.76	64.47	64.47	64.9	64.47	1,344
September 09, 2025	64.48	64.48	64.48	64.48	64.35	79
September 08, 2025	64.25	64.47	64.47	64.47	64.13	100
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

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