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
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
September 11, 2025	86.21	85.93	85.93	86.21	85.91	4
September 10, 2025	87.09	86.89	85.96	87.09	86.89	451
September 09, 2025	86.64	86.83	86.83	86.83	86.59	883
September 08, 2025	87.2	86.78	86.78	87.2	86.78	1
September 05, 2025	87.23	86.8	86.8	87.23	86.8	32
September 04, 2025	87.17	87.33	87.33	87.33	87.17	44
September 03, 2025	87.01	86.96	86.96	87.2	86.96	57
September 02, 2025	86.78	87	87	87.2	86.75	401
September 01, 2025	86.7	86.7	86.7	86.7	86.54	11,639
August 29, 2025	87.02	86.73	86.73	87.02	86.73	1
August 28, 2025	87.19	87.04	87.04	87.19	87.02	257
August 27, 2025	87.31	87.37	87.37	87.57	87.31	513
August 26, 2025	87.16	87	87	87.25	87	2,214
August 25, 2025	86.9	86.77	86.77	86.9	86.71	12
August 22, 2025	87.18	86.51	86.51	87.24	86.49	5,512
August 21, 2025	87.07	87.08	87.08	87.08	86.85	348
August 20, 2025	87.3	86.82	86.82	87.3	86.74	251
August 19, 2025	86.72	86.74	86.74	86.74	86.59	213
August 18, 2025	86.57	86.68	86.68	86.68	86.5	176

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