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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	67.13	67.22	67.22	67.22	66.9	12,282
September 10, 2025	66.94	66.89	66.89	67.15	66.88	4,330
September 09, 2025	67.05	66.88	66.88	67.05	66.79	5,298
September 08, 2025	66.64	66.79	66.79	66.79	66.37	6,041
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

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