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
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
November 21, 2025	87.87	88.16	88.16	88.25	87.8	538
November 20, 2025	87.84	87.87	87.87	88	87.84	648
November 19, 2025	87.15	87.81	87.81	87.81	87.15	102
November 18, 2025	87.33	87.45	87.45	87.49	87.29	543
November 17, 2025	87.01	87.28	87.28	87.37	87.01	649
November 14, 2025	86.98	87.15	87.15	87.19	86.97	159
November 13, 2025	87.21	86.91	86.91	87.26	86.91	14,555
November 12, 2025	87.48	87.39	87.39	87.51	87.35	245
November 11, 2025	87.59	87.34	87.34	87.59	87.33	130
November 10, 2025	87.77	87.61	87.61	87.77	87.35	772
November 07, 2025	87.93	87.44	87.44	87.93	87.44	60
November 06, 2025	87.82	87.69	87.69	87.9	87.69	82
November 05, 2025	87.86	88.08	88.08	88.08	87.86	787
November 04, 2025	87.94	88	88	88.17	87.89	1,107
November 03, 2025	87.58	87.72	87.72	87.94	87.58	167
October 31, 2025	87.49	87.69	87.69	87.69	87.49	1,002
October 30, 2025	87.06	87.53	87.53	87.53	87.06	672
October 29, 2025	87.19	86.93	86.93	87.19	86.91	1,456
October 28, 2025	87.01	86.91	86.91	87.02	86.91	271
October 27, 2025	87.23	87.08	87.08	87.23	87	5,029
October 24, 2025	87.29	87.17	87.17	87.3	87.17	20
October 23, 2025	87.58	87.3	87.3	87.58	87.3	40
October 22, 2025	87.09	87.2	87.2	87.46	87.09	4,338
October 21, 2025	87.14	87.32	87.32	87.32	87.14	260
October 20, 2025	87	86.85	86.85	87	86.85	10
October 17, 2025	86.56	86.82	86.82	86.84	86.56	333
October 16, 2025	86.84	86.75	86.75	86.95	86.7	408
October 15, 2025	87.18	86.98	86.98	87.18	86.98	39
October 14, 2025	87.45	87.22	87.22	87.54	87.22	1,264
October 13, 2025	86.85	87.36	87.36	87.41	86.85	11,934
October 10, 2025	87.29	86.89	86.89	87.29	86.89	70
October 09, 2025	86.95	87.31	87.31	87.31	86.95	170
October 08, 2025	86.95	86.96	86.96	86.97	86.89	122
October 07, 2025	86.54	86.52	86.52	86.6	86.49	18
October 06, 2025	86.3	86.19	86.19	86.65	86.19	196
October 03, 2025	86.16	85.97	85.97	86.16	85.97	12
October 02, 2025	85.98	86.33	86.33	86.33	85.98	569
October 01, 2025	85.76	86.06	86.06	86.06	85.76	569
September 30, 2025	85.88	85.97	85.97	86.04	85.83	190
September 29, 2025	85.81	85.95	85.95	86.06	85.81	1,411
September 26, 2025	86.35	86.08	86.08	86.35	86.08	514
September 25, 2025	85.81	86.21	86.21	86.21	85.81	105
September 24, 2025	85.51	85.85	85.85	85.85	85.51	41
September 23, 2025	85.64	85.52	85.52	85.64	85.46	12
September 22, 2025	86.03	85.65	85.65	86.03	85.62	663
September 19, 2025	85.64	85.88	85.88	85.88	85.62	29
September 18, 2025	85.48	85.55	85.55	85.55	85.31	15
September 17, 2025	84.99	85.15	85.15	85.25	84.99	1
September 16, 2025	85.58	85.21	85.21	85.58	85.2	320
September 15, 2025	86.13	85.74	85.74	86.13	85.72	72
September 12, 2025	85.82	85.99	85.99	86.09	85.82	379

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