iShares $ Ultrashort Bond UCITS ETF - IS3L.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	86.17	86.05	86.05	86.17	85.9	193
August 15, 2025	86.11	85.7	85.7	86.11	85.69	2,759
August 14, 2025	85.88	86.18	86.18	86.18	85.85	1,229
August 13, 2025	85.83	85.63	85.63	85.83	85.63	130
August 12, 2025	86.34	85.85	85.85	86.43	85.85	16,561
August 11, 2025	85.94	86.46	86.46	86.49	85.94	1,121
August 08, 2025	86.16	86.02	86.02	86.2	86	1,814
August 07, 2025	86.04	86.21	86.21	86.29	85.9	1,543
August 06, 2025	86.62	86.16	86.16	86.63	86.16	192
August 05, 2025	87.15	86.56	86.56	87.15	86.52	2,935
August 04, 2025	86.9	86.68	86.68	86.9	86.6	324
August 01, 2025	87.9	86.77	86.77	87.9	86.54	1,259
July 31, 2025	87.44	87.56	87.56	87.67	87.44	288
July 30, 2025	86.33	87.26	87.26	87.27	86.33	100
July 29, 2025	86.87	86.8	86.8	86.87	86.56	504
July 28, 2025	85.15	86.15	86.15	86.15	85.15	83
July 25, 2025	85.17	85.29	85.29	85.47	85.17	1,226
July 24, 2025	85.07	84.97	84.97	85.26	84.94	6,326
July 23, 2025	85.35	85.28	85.28	85.38	85.11	1,367
July 22, 2025	85.58	85.22	85.22	85.58	85.22	239
July 21, 2025	85.8	85.42	85.42	85.9	85.42	115
July 18, 2025	86.04	85.8	85.8	86.04	85.8	1,086
July 17, 2025	86.53	86.24	86.24	86.53	86.18	4,829
July 16, 2025	86.08	85.44	85.44	86.39	85.44	6,168
July 15, 2025	85.72	86.13	86.13	86.13	85.54	2,768
July 14, 2025	85.72	85.46	85.46	85.72	85.46	2,675
July 11, 2025	85.25	85.42	85.42	85.51	85.25	7,464
July 10, 2025	85.14	85.56	85.56	85.56	85.14	295
July 09, 2025	85.06	85.32	85.32	85.35	85.06	948
July 08, 2025	85.14	85.3	85.3	85.42	85.01	766
July 07, 2025	84.88	85.09	85.09	85.16	84.88	895
July 04, 2025	85.16	84.74	84.74	85.16	84.7	2,203
July 03, 2025	84.33	84.91	84.91	85.13	84.33	1,190
July 02, 2025	84.42	84.78	84.78	84.98	84.42	666
July 01, 2025	85.07	84.74	84.74	85.07	84.46	1,061
June 30, 2025	85.27	84.9	84.9	85.27	84.9	164
June 27, 2025	85.34	85.15	85.15	85.34	84.99	1,913
June 26, 2025	85.25	85.22	85.22	85.42	85.04	2,008
June 25, 2025	85.93	85.77	85.77	86.05	85.77	27
June 24, 2025	86.24	85.78	85.78	86.24	85.75	1,525
June 23, 2025	86.74	86.3	86.3	86.93	86.3	1,024
June 20, 2025	86.91	86.49	86.49	86.91	86.48	1
June 19, 2025	86.88	86.88	86.88	87.08	86.81	22
June 18, 2025	86.49	86.44	86.44	86.58	86.44	8
June 17, 2025	86.23	86.4	86.4	86.44	86.06	237
June 16, 2025	86.13	85.93	85.93	86.13	85.82	630
June 13, 2025	86.2	86.04	86.04	86.58	86.04	908
June 12, 2025	86.4	85.99	85.99	86.4	85.73	641
June 11, 2025	89.11	88.71	88.71	89.32	88.71	1,491
June 10, 2025	89.41	89.25	89.25	89.41	89.08	121
June 09, 2025	89.29	89.22	89.22	89.32	89.18	804
June 06, 2025	89.25	89.38	89.38	89.46	89.24	649
June 05, 2025	89.34	89.01	89.01	89.42	88.73	371
June 04, 2025	89.56	89.15	89.15	89.56	89.1	425
June 03, 2025	89.14	89.53	89.53	89.53	89.14	1,300
June 02, 2025	89.5	89.17	89.17	89.5	88.97	525
May 30, 2025	89.78	89.72	89.72	89.91	89.65	893
May 29, 2025	90.31	89.55	89.55	90.31	89.55	225
May 28, 2025	90.01	90.11	90.11	90.18	89.74	141
May 27, 2025	89.51	89.78	89.78	89.78	89.43	295

iShares $ Ultrashort Bond UCITS ETF (IS3L.DE) XETRA