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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	66.63	66.46	66.46	66.63	66.13	9,260
September 04, 2025	66.09	66.24	66.24	66.35	66.02	2,202
September 03, 2025	65.93	66.02	66.02	66.16	65.72	5,870
September 02, 2025	67.05	65.59	65.59	67.05	65.59	7,846
September 01, 2025	67.06	66.95	66.95	67.1	66.84	8,911
August 29, 2025	67.11	66.75	66.75	67.11	66.7	5,621
August 28, 2025	67.47	67.1	67.1	67.47	66.86	2,749
August 27, 2025	67.92	67.1	67.1	67.92	67	3,195
August 26, 2025	67.9	67.62	67.62	67.95	67.48	8,590
August 25, 2025	68.67	68.37	68.37	68.75	68.37	6,737
August 22, 2025	68.38	68.7	68.7	68.73	68.2	1,961
August 21, 2025	68.28	68.29	68.29	68.29	67.93	3,696
August 20, 2025	68.19	68.5	68.5	68.5	68.01	5,277
August 19, 2025	67.97	68.3	68.3	68.38	67.97	6,585
August 18, 2025	67.94	67.83	67.83	67.95	67.62	7,325
August 15, 2025	68.23	68.13	68.13	68.23	67.94	7,123
August 14, 2025	67.48	67.81	67.81	67.81	67.48	10,773
August 13, 2025	67.28	67.26	67.26	67.45	67.26	9,614
August 12, 2025	67.27	67.11	67.11	67.28	66.87	3,042
August 11, 2025	67.3	66.98	66.98	67.3	66.85	2,965
August 08, 2025	66.86	67.05	67.05	67.11	66.82	3,834
August 07, 2025	66.02	66.82	66.82	66.82	65.99	1,534
August 06, 2025	65.95	65.76	65.76	65.95	65.62	11,637
August 05, 2025	65.79	65.74	65.74	65.79	65.42	4,682
August 04, 2025	65.26	65.48	65.48	65.48	65.26	2,219
August 01, 2025	65.54	64.71	64.71	65.63	64.42	5,914
July 31, 2025	66.66	66.06	66.06	66.66	66.06	2,282
July 30, 2025	66.45	66.45	66.45	67.3	66.33	2,176
July 29, 2025	66.51	66.69	66.69	66.85	66.51	762
July 28, 2025	67.21	66.4	66.4	67.21	66.34	4,069
July 25, 2025	66.51	66.6	66.6	66.69	66.36	1,671
July 24, 2025	66.79	66.68	66.68	67	66.62	2,372
July 23, 2025	66.32	66.32	66.32	66.38	66.07	3,321
July 22, 2025	65.8	65.74	65.74	65.8	65.33	1,820
July 21, 2025	65.82	66.01	66.01	66.01	65.62	839
July 18, 2025	65.7	65.76	65.76	65.98	65.7	3,615
July 17, 2025	65.66	65.65	65.65	65.66	65.36	1,770
July 16, 2025	65.54	65.16	65.16	65.64	65.16	2,540
July 15, 2025	66.05	65.79	65.79	66.05	65.66	4,509
July 14, 2025	65.47	65.65	65.65	65.68	65.38	2,958
July 11, 2025	66.17	65.81	65.81	66.17	65.6	2,083
July 10, 2025	66.44	66.33	66.33	66.44	66.25	2,546
July 09, 2025	65.86	66.27	66.27	66.3	65.82	2,047
July 08, 2025	65.59	65.88	65.88	65.88	65.43	2,711
July 07, 2025	65.06	65.67	65.67	65.67	65.06	10,191
July 04, 2025	65.2	65.18	65.18	65.27	65.02	3,495
July 03, 2025	65.47	65.61	65.61	65.61	65.28	9,649
July 02, 2025	65.29	65.3	65.3	65.34	64.96	2,213
July 01, 2025	65.31	64.9	64.9	65.31	64.74	10,514
June 30, 2025	65.63	65.21	65.21	65.63	65.13	7,134
June 27, 2025	65.01	65.34	65.34	65.34	64.93	4,022
June 26, 2025	64.62	64.64	64.64	64.69	64.51	1,980
June 25, 2025	64.82	64.32	64.32	64.82	64.32	5,082
June 24, 2025	64.7	64.68	64.68	64.86	64.66	4,133
June 23, 2025	63.97	63.84	63.84	64.13	63.59	3,166
June 20, 2025	64.22	64.33	64.33	64.43	64.16	2,338
June 19, 2025	64.22	63.79	63.79	64.22	63.79	4,931
June 18, 2025	64.52	64.42	64.42	64.67	64.18	3,828
June 17, 2025	64.81	64.52	64.52	64.81	64.44	2,735
June 16, 2025	64.84	65.37	65.37	65.37	64.73	2,703

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