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
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
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

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