iShares € Ultrashort Bond UCITS ETF - IS3M.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	101.94	101.78	101.78	101.94	101.77	34,933
November 06, 2025	101.87	101.79	101.79	101.87	101.75	24,871
November 05, 2025	101.76	101.79	101.79	101.81	101.71	32,189
November 04, 2025	101.87	101.76	101.76	101.87	101.76	29,562
November 03, 2025	101.87	101.79	101.79	101.87	101.76	31,320
October 31, 2025	101.6	101.76	101.76	101.82	101.6	14,710
October 30, 2025	101.74	101.83	101.83	101.85	101.68	36,633
October 29, 2025	101.76	101.71	101.71	101.78	101.71	18,088
October 28, 2025	101.77	101.78	101.78	101.83	101.75	24,754
October 27, 2025	101.99	101.75	101.75	101.99	101.75	14,149
October 24, 2025	101.82	101.8	101.8	101.82	101.75	21,582
October 23, 2025	101.78	101.78	101.78	101.8	101.72	39,889
October 22, 2025	101.74	101.72	101.72	101.77	101.72	12,054
October 21, 2025	101.72	101.74	101.74	101.78	101.72	21,595
October 20, 2025	101.76	101.73	101.73	101.76	101.72	14,260
October 17, 2025	101.79	101.74	101.74	101.79	101.69	17,486
October 16, 2025	101.8	101.71	101.71	101.8	101.7	24,961
October 15, 2025	101.67	101.72	101.72	101.74	101.67	73,103
October 14, 2025	101.69	101.63	101.63	101.7	101.63	13,771
October 13, 2025	101.69	101.65	101.65	101.7	101.65	19,006
October 10, 2025	101.66	101.66	101.66	101.7	101.65	13,041
October 09, 2025	101.67	101.67	101.67	101.74	101.66	23,979
October 08, 2025	101.74	101.64	101.64	101.74	101.64	12,544
October 07, 2025	101.64	101.69	101.69	101.69	101.62	17,436
October 06, 2025	101.63	101.67	101.67	101.67	101.61	20,313
October 03, 2025	101.7	101.67	101.67	101.7	101.62	18,166
October 02, 2025	101.55	101.58	101.58	101.66	101.55	16,177
October 01, 2025	101.82	101.64	101.64	101.82	101.57	20,947
September 30, 2025	101.57	101.6	101.6	101.63	101.57	11,037
September 29, 2025	101.56	101.55	101.55	101.63	101.55	15,237
September 26, 2025	101.75	101.56	101.56	101.75	101.55	24,309
September 25, 2025	101.51	101.59	101.59	101.61	101.51	44,833
September 24, 2025	101.53	101.53	101.53	101.6	101.53	12,201
September 23, 2025	101.55	101.52	101.52	101.58	101.52	12,863
September 22, 2025	101.55	101.52	101.52	101.59	101.51	27,585
September 19, 2025	101.49	101.51	101.51	101.68	101.49	30,036
September 18, 2025	101.81	101.53	101.53	101.81	101.5	22,232
September 17, 2025	101.55	101.48	101.48	101.58	101.48	25,562
September 16, 2025	101.61	101.52	101.52	101.61	101.5	15,214
September 15, 2025	101.59	101.56	101.56	101.59	101.49	24,545
September 12, 2025	101.52	101.53	101.53	101.55	101.44	17,793
September 11, 2025	101.42	101.44	101.44	101.53	101.42	10,596
September 10, 2025	101.41	101.44	101.44	101.56	101.41	25,263
September 09, 2025	101.38	101.5	101.5	101.5	101.38	39,211
September 08, 2025	101.47	101.42	101.42	101.49	101.42	38,752
September 05, 2025	101.44	101.46	101.46	101.5	101.44	19,586
September 04, 2025	101.53	101.47	101.47	101.53	101.4	16,102
September 03, 2025	101.43	101.47	101.47	101.47	101.4	17,107
September 02, 2025	101.4	101.43	101.43	101.45	101.38	18,720
September 01, 2025	101.6	101.41	101.41	101.6	101.37	23,006
August 29, 2025	101.59	101.41	101.41	101.59	101.38	19,311
August 28, 2025	101.58	101.41	101.41	101.58	101.38	12,796
August 27, 2025	101.42	101.41	101.41	101.43	101.37	24,266
August 26, 2025	101.51	101.43	101.43	101.51	101.38	11,554
August 25, 2025	101.38	101.36	101.36	101.43	101.36	22,651
August 22, 2025	101.35	101.37	101.37	101.45	101.35	19,527
August 21, 2025	101.46	101.36	101.36	101.46	101.32	17,276
August 20, 2025	101.61	101.35	101.35	101.61	101.33	15,793
August 19, 2025	101.33	101.41	101.41	101.41	101.33	12,968
August 18, 2025	101.61	101.35	101.35	101.61	101.31	20,208

iShares € Ultrashort Bond UCITS ETF (IS3M.DE) XETRA