iShares MSCI EMU Mid Cap UCITS ETF - IS3H.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.49	68.78	68.78	68.78	68.46	3,686
December 03, 2025	68.63	68.4	68.4	68.81	68.32	7,735
December 02, 2025	68.56	68.53	68.53	68.78	68.53	1,488
December 01, 2025	68.58	68.65	68.65	68.65	68.2	6,748
November 28, 2025	68.72	68.79	68.79	68.79	68.53	1,444
November 27, 2025	68.48	68.65	68.65	68.65	68.33	3,443
November 26, 2025	67.85	68.35	68.35	68.41	67.75	7,497
November 25, 2025	67.42	67.79	67.79	67.92	67.16	5,551
November 24, 2025	67.38	67.21	67.21	67.46	67.01	2,649
November 21, 2025	66.41	66.89	66.89	66.98	66.31	4,398
November 20, 2025	67.61	67.31	67.31	67.61	67.31	2,123
November 19, 2025	66.89	66.96	66.96	67.32	66.63	2,036
November 18, 2025	67.23	66.83	66.83	67.35	66.63	3,449
November 17, 2025	68.73	68.33	68.33	68.77	68.11	4,456
November 14, 2025	69.13	68.68	68.68	69.13	67.96	6,984
November 13, 2025	69.88	69.41	69.41	70	69.41	1,704
November 12, 2025	69.19	69.69	69.69	69.69	69.19	7,204
November 11, 2025	68.65	69.15	69.15	69.15	68.53	2,312
November 10, 2025	68.39	68.52	68.52	68.78	68.39	7,055
November 07, 2025	68.31	67.44	67.44	68.31	67.38	1,669
November 06, 2025	68.41	68.04	68.04	68.43	67.92	4,106
November 05, 2025	68.07	68.58	68.58	68.58	67.97	5,696
November 04, 2025	68.1	68.36	68.36	68.36	67.6	1,143
November 03, 2025	68.67	68.88	68.88	68.92	68.51	2,109
October 31, 2025	68.93	68.92	68.92	68.93	68.54	6,188
October 30, 2025	68.75	68.66	68.66	68.75	68.39	2,646
October 29, 2025	68.56	68.7	68.7	68.8	68.51	4,797
October 28, 2025	68.43	68.61	68.61	68.64	68.31	3,258
October 27, 2025	68.85	68.72	68.72	68.85	68.5	3,219
October 24, 2025	68.58	68.6	68.6	68.62	68.1	1,452
October 23, 2025	68.17	68.22	68.22	68.25	68.06	2,248
October 22, 2025	67.91	67.89	67.89	68.1	67.78	4,714
October 21, 2025	67.86	67.88	67.88	67.93	67.59	9,828
October 20, 2025	67.37	67.77	67.77	67.77	67.26	1,719
October 17, 2025	66.71	67.01	67.01	67.2	66.37	6,461
October 16, 2025	67.57	67.6	67.6	67.66	67.24	2,637
October 15, 2025	68.03	67.67	67.67	68.03	67.48	1,195
October 14, 2025	67.12	67.55	67.55	67.55	67	1,867
October 13, 2025	67.42	67.71	67.71	67.87	67.41	3,569
October 10, 2025	68.27	67.32	67.32	68.28	67.04	1,719
October 09, 2025	68.14	68.15	68.15	68.42	68.14	2,726
October 08, 2025	67.86	68.29	68.29	68.31	67.86	749
October 07, 2025	68.07	67.86	67.86	68.19	67.82	1,990
October 06, 2025	68.33	68.29	68.29	68.37	67.73	11,715
October 03, 2025	68.53	68.37	68.37	68.53	68.19	765
October 02, 2025	68.05	68.22	68.22	68.22	68	1,397
October 01, 2025	67.19	67.91	67.91	67.91	67.18	3,264
September 30, 2025	67.05	67.47	67.47	67.47	66.8	3,983
September 29, 2025	67.01	67.05	67.05	67.18	66.93	2,181
September 26, 2025	66.81	66.93	66.93	67.01	66.77	2,025
September 25, 2025	66.78	66.73	66.73	66.92	66.57	5,016
September 24, 2025	66.9	67	67	67.11	66.58	8,673
September 23, 2025	66.7	66.71	66.71	67.08	66.7	2,066
September 22, 2025	66.54	66.38	66.38	66.62	66.36	3,745
September 19, 2025	66.93	66.32	66.32	66.94	66.32	846
September 18, 2025	66.76	66.69	66.69	66.99	66.68	2,691
September 17, 2025	66.69	66.53	66.53	66.88	66.45	931
September 16, 2025	67.49	66.56	66.56	67.49	66.56	3,300
September 15, 2025	67.58	67.52	67.52	67.65	67.37	2,837
September 12, 2025	67.52	67.17	67.17	67.52	67.07	1,248

iShares MSCI EMU Mid Cap UCITS ETF (IS3H.DE) XETRA