iShares $ Short Duration Corp Bond UCITS ETF USD (Dist) - IS3J.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.42	86.27	86.27	86.42	86.27	560
February 19, 2026	86.09	86.3	86.3	86.46	86	66
February 18, 2026	85.75	85.94	85.94	85.97	85.75	176
February 17, 2026	85.93	85.84	85.84	85.93	85.84	620
February 16, 2026	85.93	85.71	85.71	85.93	85.54	602
February 13, 2026	85.61	85.54	85.54	85.61	85.49	262
February 12, 2026	85.54	85.5	85.5	85.54	85.31	309
February 11, 2026	85.4	85.36	85.36	85.51	85.16	179
February 10, 2026	85.18	85.24	85.24	85.24	85.18	435
February 09, 2026	85.73	85.21	85.21	85.73	85.05	631
February 06, 2026	86.18	85.75	85.75	86.18	85.75	292
February 05, 2026	85.72	85.91	85.91	85.91	85.67	405
February 04, 2026	85.76	85.74	85.74	85.76	85.59	99
February 03, 2026	85.63	85.63	85.63	85.84	85.59	1,043
February 02, 2026	85.72	85.7	85.7	85.72	85.32	320
January 30, 2026	84.71	85.22	85.22	85.22	84.69	301
January 29, 2026	84.44	84.77	84.77	84.87	84.44	242
January 28, 2026	84.01	84.77	84.77	84.77	84.01	580
January 27, 2026	85.15	84.37	84.37	85.21	84.37	2,082
January 26, 2026	85.58	85.04	85.04	85.58	84.93	3,077
January 23, 2026	86.15	85.86	85.86	86.15	85.86	264
January 22, 2026	86.49	86	86	86.53	86	693
January 21, 2026	86.19	86.22	86.22	86.33	86.01	1,573
January 20, 2026	86.37	86.02	86.02	86.37	85.88	991
January 19, 2026	86.82	86.65	86.65	86.82	86.62	687
January 16, 2026	87.02	87.02	87.02	87.05	86.92	1,610
January 15, 2026	87.31	86.98	86.98	87.31	86.86	718
January 14, 2026	86.75	86.7	86.7	86.78	86.67	277
January 13, 2026	86.6	86.71	86.71	86.82	86.49	40
January 12, 2026	86.56	86.39	86.39	86.56	86.27	5,045
January 09, 2026	86.67	86.79	86.79	86.8	86.63	83
January 08, 2026	86.56	86.62	86.62	86.62	86.48	351
January 07, 2026	86.67	86.37	86.37	86.67	86.37	351
January 06, 2026	86.07	86.52	86.52	86.52	86.07	1,088
January 05, 2026	86.04	86.16	86.16	86.48	86.04	808
January 02, 2026	85.7	85.82	85.82	86.1	85.7	383
December 30, 2025	85.79	85.78	85.78	85.79	85.67	528
December 29, 2025	85.35	85.82	85.82	85.82	85.35	1,225
December 23, 2025	85.81	85.49	85.49	85.81	85.32	835
December 22, 2025	85.81	85.66	85.66	85.86	85.66	54
December 19, 2025	86.04	85.96	85.96	86.04	85.84	374
December 18, 2025	85.79	85.87	85.87	85.96	85.72	130
December 17, 2025	85.72	85.63	85.63	85.94	85.56	208
December 16, 2025	85.57	85.49	85.49	85.57	85.47	806
December 15, 2025	85.95	85.55	85.55	85.95	85.53	7
December 12, 2025	85.7	85.66	85.66	85.77	85.64	6
December 11, 2025	85.98	85.64	85.64	85.98	85.64	356
December 10, 2025	87.01	87.17	86.23	87.19	87.01	505
December 09, 2025	87.19	87.22	86.28	87.34	87.11	446
December 08, 2025	87	87.32	86.38	87.32	87	731
December 05, 2025	87.16	87.32	87.32	87.32	87.16	2,987
December 04, 2025	87.17	87.18	87.18	87.18	87	442
December 03, 2025	87.52	87.16	87.16	87.52	87.09	2,860
December 02, 2025	87.44	87.57	87.57	87.59	87.44	998
December 01, 2025	87.77	87.34	87.34	87.77	87.32	998
November 28, 2025	87.76	87.63	87.63	87.98	87.63	122
November 27, 2025	87.76	87.71	87.71	87.77	87.69	1,323
November 26, 2025	87.66	87.62	87.62	88.04	87.62	1,323
November 25, 2025	88.02	87.87	87.87	88.06	87.74	201
November 24, 2025	88.42	88.05	88.05	88.42	87.96	382

iShares $ Short Duration Corp Bond UCITS ETF USD (Dist) (IS3J.DE) XETRA