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
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
November 21, 2025	77.74	77.83	77.83	77.83	77.43	1,161
November 20, 2025	78.15	77.69	77.69	78.15	77.63	7,370
November 19, 2025	77.1	77.44	77.44	77.45	77.1	37
November 18, 2025	77.27	77.13	77.13	77.27	76.92	1,362
November 17, 2025	77.56	77.24	77.24	77.56	77.23	2,313
November 14, 2025	77.22	77.19	77.19	77.29	76.85	3,572
November 13, 2025	77.2	77.02	77.02	77.38	77.02	512
November 12, 2025	77.54	77.51	77.51	77.85	77.51	716
November 11, 2025	78.02	77.54	77.54	78.02	77.54	1,397
November 10, 2025	77.54	77.75	77.75	77.75	77.51	196
November 07, 2025	77.86	77.31	77.31	77.86	77.27	795
November 06, 2025	77.8	77.5	77.5	77.88	77.5	829
November 05, 2025	77.99	78.06	78.06	78.06	77.82	723
November 04, 2025	77.54	77.75	77.75	77.99	77.54	6,140
November 03, 2025	77.78	77.75	77.75	78	77.75	12,076
October 31, 2025	77.56	77.72	77.72	77.8	77.56	789
October 30, 2025	77.37	77.59	77.59	77.59	77.37	1,126
October 29, 2025	77.27	77.23	77.23	77.44	77.21	4,097
October 28, 2025	77.38	77.32	77.32	77.38	77.18	768
October 27, 2025	77.53	77.44	77.44	77.53	77.34	2,370
October 24, 2025	77.45	77.29	77.29	77.45	77.29	7,844
October 23, 2025	77.62	77.3	77.3	77.62	77.24	2,357
October 22, 2025	77.12	77.14	77.14	77.52	77.12	6,316
October 21, 2025	77.25	77.35	77.35	77.44	77.19	1,819
October 20, 2025	77.2	76.98	76.98	77.2	76.88	475
October 17, 2025	76.7	76.73	76.73	76.73	76.12	5,758
October 16, 2025	76.7	76.78	76.78	77.03	76.7	11,800
October 15, 2025	77.16	76.99	76.99	77.16	76.99	245
October 14, 2025	77.14	77	77	77.25	76.82	1,283
October 13, 2025	76.5	77.19	77.19	77.19	76.5	6,822
October 10, 2025	77.23	76.59	76.59	77.25	76.59	3,718
October 09, 2025	77.16	77.26	77.26	77.3	77.02	7,568
October 08, 2025	76.91	77.12	77.12	77.17	76.91	865
October 07, 2025	76.94	76.81	76.81	76.94	76.67	2,108
October 06, 2025	76.81	76.57	76.57	77.02	76.57	6,145
October 03, 2025	76.61	76.33	76.33	76.61	76.31	2,769
October 02, 2025	76.28	76.65	76.65	76.65	76.28	233
October 01, 2025	76.28	76.36	76.36	76.36	76	4,391
September 30, 2025	76.22	76.3	76.3	76.33	76.17	261
September 29, 2025	76.24	76.3	76.3	76.48	76.24	592
September 26, 2025	76.5	76.43	76.43	76.58	76.43	1,005
September 25, 2025	76.15	76.53	76.53	76.53	76.15	210
September 24, 2025	75.71	76.25	76.25	76.29	75.71	1,468
September 23, 2025	76.02	76	76	76.16	75.87	913
September 22, 2025	76.54	76.05	76.05	76.54	76.05	4,128
September 19, 2025	76.04	76.28	76.28	76.28	76.02	2,316
September 18, 2025	75.9	76.01	76.01	76.18	75.66	3,003
September 17, 2025	75.34	75.55	75.55	75.6	75.34	916
September 16, 2025	76.13	75.67	75.67	76.13	75.6	3,787
September 15, 2025	76.46	76.1	76.1	76.46	76.05	3,430
September 12, 2025	76.14	76.27	76.27	76.38	76.14	591

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