iShares $ Short Duration High Yield Corp Bond UCITS ETF - IS3K.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.43	75.23	75.23	75.47	75.14	3,074
February 19, 2026	75.09	75.23	75.23	75.26	75.01	600
February 18, 2026	74.81	74.97	74.97	74.97	74.69	819
February 17, 2026	75	74.8	74.8	75	74.66	867
February 16, 2026	74.77	74.69	74.69	74.77	74.58	861
February 13, 2026	74.43	74.53	74.53	74.61	74.43	526
February 12, 2026	74.55	74.52	74.52	74.55	74.47	577
February 11, 2026	74.01	74.44	74.44	74.63	74.01	1,270
February 10, 2026	74.28	74.38	74.38	74.38	74.28	291
February 09, 2026	74.68	74.34	74.34	74.68	74.22	1,371
February 06, 2026	74.88	74.78	74.78	74.89	74.66	2,345
February 05, 2026	74.86	74.78	74.78	74.86	74.65	1,350
February 04, 2026	74.7	74.79	74.79	74.81	74.61	553
February 03, 2026	74.59	74.7	74.7	74.93	74.59	316
February 02, 2026	74.59	74.79	74.79	74.82	74.33	5,490
January 30, 2026	73.78	74.27	74.27	74.27	73.78	1,128
January 29, 2026	73.77	73.9	73.9	73.97	73.7	682
January 28, 2026	73.46	74.01	74.01	74.01	73.46	2,009
January 27, 2026	74.45	73.72	73.72	74.48	73.72	1,815
January 26, 2026	74.5	74.27	74.27	74.55	74.2	3,578
January 23, 2026	75.37	75.05	75.05	75.37	75.05	4,133
January 22, 2026	75.59	75.2	75.2	75.66	75.17	3,112
January 21, 2026	75.12	75.36	75.36	75.38	75.09	1,503
January 20, 2026	75.53	75.05	75.05	75.53	74.82	8,314
January 19, 2026	75.51	75.55	75.55	75.72	75.51	11,416
January 16, 2026	76.3	76.07	76.07	76.3	75.92	3,770
January 15, 2026	76.11	76	76	76.11	75.84	869
January 14, 2026	75.96	75.68	75.68	75.96	75.58	788
January 13, 2026	75.44	75.71	75.71	75.73	75.44	1,058
January 12, 2026	75.45	75.86	75.86	75.86	75.31	13,565
January 09, 2026	75.7	75.78	75.78	75.86	75.67	2,736
January 08, 2026	75.47	75.57	75.57	75.57	75.4	3,170
January 07, 2026	75.57	75.39	75.39	75.57	75.3	1,715
January 06, 2026	75.1	75.35	75.35	75.35	75.04	3,014
January 05, 2026	74.96	75.38	75.38	75.38	74.96	8,603
January 02, 2026	75.22	74.82	74.82	75.22	74.74	20,695
December 30, 2025	74.62	74.68	74.68	74.71	74.56	2,883
December 29, 2025	74.45	74.57	74.57	74.65	74.41	1,156
December 23, 2025	74.69	74.45	74.45	74.69	74.26	1,643
December 22, 2025	74.9	74.51	74.51	74.9	74.45	652
December 19, 2025	74.6	74.8	74.8	74.87	74.6	1,722
December 18, 2025	74.61	74.52	74.52	74.74	74.52	1,900
December 17, 2025	74.98	74.43	74.43	74.98	74.42	2,047
December 16, 2025	74.18	74.31	74.31	74.44	74.12	1,710
December 15, 2025	74.77	74.41	74.41	74.77	74.4	1,046
December 12, 2025	74.79	74.51	74.51	74.79	74.42	994
December 11, 2025	74.74	74.51	74.51	74.79	74.5	1,451
December 10, 2025	77.3	77.44	74.98	77.5	77.3	2,261
December 09, 2025	77.6	77.41	74.94	77.6	77.41	646
December 08, 2025	77.73	77.57	75.1	77.73	77.51	675
December 05, 2025	77.6	77.64	77.64	77.71	77.54	304
December 04, 2025	77.42	77.4	77.4	77.49	77.3	1,846
December 03, 2025	77.38	77.45	77.45	77.51	77.36	712
December 02, 2025	77.65	77.68	77.68	77.74	77.57	542
December 01, 2025	77.76	77.47	77.47	77.76	77.33	6,555
November 28, 2025	77.43	77.84	77.84	78.07	77.43	308
November 27, 2025	78	77.81	77.81	78	77.68	714
November 26, 2025	77.87	77.75	77.75	78	77.75	1,951
November 25, 2025	78.09	77.77	77.77	78.09	77.65	3,200
November 24, 2025	78.1	77.89	77.89	78.1	77.68	1,209

iShares $ Short Duration High Yield Corp Bond UCITS ETF (IS3K.DE) XETRA