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
August 18, 2025	86.57	86.68	86.68	86.68	86.5	176
August 15, 2025	87.05	86.41	86.41	87.05	86.41	24
August 14, 2025	86.68	86.89	86.89	86.89	86.66	499
August 13, 2025	86.28	86.4	86.4	86.43	86.28	94
August 12, 2025	87.03	86.52	86.52	87.03	86.52	2,739
August 11, 2025	86.62	86.99	86.99	87.1	86.62	3,359
August 08, 2025	86.93	86.58	86.58	86.93	86.58	98
August 07, 2025	86.72	86.9	86.9	86.9	86.53	74
August 06, 2025	86.88	86.83	86.83	87.26	86.77	59
August 05, 2025	87.58	87.27	87.27	87.6	87.27	105
August 04, 2025	87.33	87.35	87.35	87.37	87.25	612
August 01, 2025	88.27	87.36	87.36	88.27	87.28	76
July 31, 2025	87.88	87.98	87.98	87.98	87.88	188
July 30, 2025	87.08	87.67	87.67	87.67	87.08	599
July 29, 2025	87.16	87.22	87.22	87.26	86.97	106
July 28, 2025	85.91	86.54	86.54	86.54	85.91	117
July 25, 2025	85.55	85.72	85.72	85.75	85.55	3
July 24, 2025	85.65	85.4	85.4	85.69	85.33	574
July 23, 2025	85.99	85.81	85.81	85.99	85.8	18
July 22, 2025	86.02	85.73	85.73	86.02	85.73	421
July 21, 2025	86.25	85.92	85.92	86.28	85.87	176
July 18, 2025	86.78	86.22	86.22	86.78	86.22	77
July 17, 2025	86.58	86.6	86.6	86.6	86.5	1,982
July 16, 2025	86.2	85.75	85.75	86.62	85.75	1,176
July 15, 2025	86.12	86.39	86.39	86.39	85.84	1,275
July 14, 2025	85.88	85.83	85.83	85.88	85.79	232
July 11, 2025	85.96	85.74	85.74	85.96	85.74	190
July 10, 2025	85.48	85.91	85.91	85.91	85.48	62
July 09, 2025	85.49	85.64	85.64	85.64	85.48	90
July 08, 2025	85.4	85.6	85.6	85.6	85.26	93
July 07, 2025	85.2	85.47	85.47	85.58	85.2	792
July 04, 2025	85.29	85.24	85.24	85.29	85.24	854
July 03, 2025	85.29	85.29	85.29	85.52	85.18	916
July 02, 2025	85.3	85.3	85.3	85.38	85.27	181
July 01, 2025	85.62	85.22	85.22	85.62	85.1	11
June 30, 2025	85.55	85.41	85.41	85.66	85.41	872
June 27, 2025	85.92	85.62	85.62	85.92	85.47	663
June 26, 2025	85.85	85.67	85.67	85.85	85.65	89
June 25, 2025	86.03	86.17	86.17	86.43	86.03	25
June 24, 2025	86.33	86.23	86.23	86.39	86.23	208
June 23, 2025	87.03	86.69	86.69	87.34	86.69	885
June 20, 2025	86.9	86.75	86.75	86.9	86.6	204
June 19, 2025	87.08	87.09	87.09	87.09	87.01	130
June 18, 2025	86.69	86.7	86.7	86.84	86.69	57
June 17, 2025	86.39	86.58	86.58	86.58	86.28	36
June 16, 2025	86.36	86.19	86.19	86.36	86.01	591
June 13, 2025	86.46	86.24	86.24	86.85	86.24	3
June 12, 2025	86.66	86.24	86.24	86.74	86.05	5,146
June 11, 2025	88.19	87.77	86.84	88.19	87.77	260
June 10, 2025	88.55	88.19	87.25	88.55	88.09	145
June 09, 2025	88.08	88.17	87.24	88.24	88.08	6
June 06, 2025	88.15	88.3	87.36	88.4	88.15	190
June 05, 2025	88.44	88.07	87.14	88.44	87.96	150
June 04, 2025	88.51	88.32	87.39	88.51	88.27	1,465
June 03, 2025	88.1	88.51	87.57	88.51	88.1	1,003
June 02, 2025	88.58	88.09	87.15	88.58	88.02	867
May 30, 2025	88.69	88.74	87.8	88.88	88.69	851
May 29, 2025	89.13	88.53	87.6	89.18	88.53	561
May 28, 2025	88.84	88.99	88.05	88.99	88.61	116
May 27, 2025	88.72	88.69	87.75	88.72	88.4	876

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