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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.92	75.27	75.27	75.54	74.71	2,540
February 19, 2026	74.57	74.32	74.32	74.67	74.16	5,089
February 18, 2026	73.93	74.65	74.65	74.65	73.93	12,306
February 17, 2026	73.65	73.91	73.91	73.95	73.4	9,131
February 16, 2026	73.67	73.71	73.71	73.75	73.39	5,925
February 13, 2026	73.57	73.38	73.38	73.6	73.02	7,105
February 12, 2026	74.59	73.49	73.49	74.59	73.49	14,967
February 11, 2026	74.36	74.15	74.15	74.44	73.83	13,716
February 10, 2026	74.15	74.2	74.2	74.3	74.03	7,731
February 09, 2026	73.8	74.31	74.31	74.31	73.6	6,781
February 06, 2026	72.57	73.24	73.24	73.6	72.57	4,779
February 05, 2026	73.26	73.12	73.12	73.48	72.6	6,060
February 04, 2026	73.21	73.45	73.45	73.94	73.2	3,030
February 03, 2026	73.15	73.2	73.2	73.24	72.61	6,458
February 02, 2026	71.94	73.02	73.02	73.02	71.86	6,628
January 30, 2026	71.87	72.14	72.14	72.28	71.8	3,103
January 29, 2026	72.34	71.74	71.74	72.47	71.74	4,450
January 28, 2026	72.27	71.97	71.97	72.27	71.67	9,895
January 27, 2026	72.24	72.29	72.29	72.37	71.97	3,610
January 26, 2026	71.99	72.08	72.08	72.08	71.67	9,207
January 23, 2026	71.81	71.66	71.66	71.81	71.52	2,341
January 22, 2026	71.97	71.92	71.92	72.15	71.76	8,560
January 21, 2026	70.78	71.05	71.05	71.28	70.56	6,261
January 20, 2026	71.23	70.94	70.94	71.23	70.49	6,680
January 19, 2026	71.52	71.71	71.71	71.84	71.26	6,293
January 16, 2026	72.34	72.27	72.27	72.34	72.18	1,201
January 15, 2026	72.11	72.33	72.33	72.33	71.93	6,942
January 14, 2026	71.87	71.95	71.95	72.01	71.66	1,546
January 13, 2026	72.16	71.86	71.86	72.16	71.68	2,405
January 12, 2026	71.88	71.98	71.98	72.06	71.65	18,404
January 09, 2026	72.02	72.08	72.08	72.08	71.71	3,183
January 08, 2026	71.82	71.74	71.74	71.84	71.5	2,071
January 07, 2026	71.83	71.72	71.72	71.85	71.55	3,299
January 06, 2026	71.79	71.67	71.67	71.82	71.46	7,930
January 05, 2026	71.37	71.33	71.33	71.52	70.88	9,514
January 02, 2026	70.52	70.89	70.89	70.92	70.52	6,668
December 30, 2025	70	70.18	70.18	70.27	69.89	1,973
December 29, 2025	70.03	69.88	69.88	70.13	69.7	4,155
December 23, 2025	70.01	69.85	69.85	70.01	69.68	2,232
December 22, 2025	69.94	70.02	70.02	70.02	69.57	7,858
December 19, 2025	69.62	70.03	70.03	70.03	69.58	5,099
December 18, 2025	68.99	69.57	69.57	69.6	68.96	12,395
December 17, 2025	69.15	68.99	68.99	69.23	68.99	7,057
December 16, 2025	69.16	69.06	69.06	69.55	68.99	9,984
December 15, 2025	68.81	69.41	69.41	69.46	68.81	2,163
December 12, 2025	68.9	68.54	68.54	69.22	68.54	2,020
December 11, 2025	68.52	68.88	68.88	68.96	68.47	3,633
December 10, 2025	68.51	68.7	68.7	68.7	68.4	6,369
December 09, 2025	68.75	68.89	68.89	69.13	68.64	48,777
December 08, 2025	68.89	68.82	68.82	68.99	68.75	3,184
December 05, 2025	68.91	68.92	68.92	69.13	68.73	16,520
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

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