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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	101.61	101.35	101.35	101.61	101.31	20,208
August 15, 2025	101.45	101.34	101.34	101.45	101.3	27,345
August 14, 2025	101.41	101.35	101.35	101.41	101.28	12,227
August 13, 2025	101.26	101.29	101.29	101.36	101.26	18,791
August 12, 2025	101.52	101.3	101.3	101.52	101.27	14,715
August 11, 2025	101.25	101.31	101.31	101.33	101.25	19,683
August 08, 2025	101.32	101.33	101.33	101.34	101.27	30,902
August 07, 2025	101.39	101.28	101.28	101.39	101.28	10,834
August 06, 2025	101.36	101.27	101.27	101.36	101.26	25,742
August 05, 2025	101.28	101.32	101.32	101.32	101.24	16,565
August 04, 2025	101.2	101.29	101.29	101.3	101.2	21,407
August 01, 2025	101.33	101.21	101.21	101.33	101.21	30,361
July 31, 2025	101.3	101.24	101.24	101.3	101.19	9,669
July 30, 2025	101.45	101.2	101.2	101.45	101.18	42,169
July 29, 2025	101.23	101.17	101.17	101.26	101.17	24,852
July 28, 2025	101.29	101.23	101.23	101.29	101.2	65,085
July 25, 2025	101.24	101.22	101.22	101.25	101.17	29,494
July 24, 2025	101.08	101.23	101.23	101.24	101.08	13,970
July 23, 2025	101.18	101.19	101.19	101.21	101.16	18,645
July 22, 2025	101.07	101.16	101.16	101.21	101.07	23,624
July 21, 2025	101.27	101.14	101.14	101.27	101.12	50,284
July 18, 2025	101.25	101.14	101.14	101.26	101.1	148,493
July 17, 2025	101.11	101.17	101.17	101.22	101.11	48,020
July 16, 2025	101.14	101.1	101.1	101.19	101.1	13,475
July 15, 2025	101.13	101.15	101.15	101.18	101.1	16,748
July 14, 2025	101.19	101.13	101.13	101.19	101.09	11,811
July 11, 2025	101.07	101.12	101.12	101.14	101.06	12,235
July 10, 2025	101.12	101.05	101.05	101.17	101.01	40,606
July 09, 2025	101.09	101.09	101.09	101.15	101.05	31,800
July 08, 2025	101.12	101.11	101.11	101.14	101.07	49,838
July 07, 2025	101.23	101.1	101.1	101.23	101.03	14,344
July 04, 2025	101	101.09	101.09	101.11	101	28,422
July 03, 2025	101.06	101.1	101.1	101.11	101.01	31,967
July 02, 2025	100.97	101.05	101.05	101.07	100.97	13,817
July 01, 2025	101.16	101.06	101.06	101.16	100.92	35,723
June 30, 2025	101.03	100.99	100.99	101.1	100.95	54,149
June 27, 2025	100.99	101.02	101.02	101.06	100.97	28,833
June 26, 2025	101	100.99	100.99	101.02	100.93	22,360
June 25, 2025	100.95	100.97	100.97	101.01	100.94	26,893
June 24, 2025	101.12	101.01	101.01	101.12	100.93	21,967
June 23, 2025	100.92	100.91	100.91	100.96	100.89	26,948
June 20, 2025	100.85	100.93	100.93	100.94	100.85	29,647
June 19, 2025	100.97	100.89	100.89	100.97	100.89	28,369
June 18, 2025	100.88	100.91	100.91	100.91	100.87	18,071
June 17, 2025	100.94	100.87	100.87	100.94	100.87	23,912
June 16, 2025	100.95	100.9	100.9	100.95	100.84	20,516
June 13, 2025	100.96	100.84	100.84	100.96	100.84	23,519
June 12, 2025	100.91	100.94	100.94	100.94	100.88	23,244
June 11, 2025	102.5	102.31	100.76	102.5	102.31	16,508
June 10, 2025	102.37	102.4	100.85	102.43	102.37	13,151
June 09, 2025	102.5	102.4	100.85	102.5	102.36	11,195
June 06, 2025	102.41	102.38	102.38	102.43	102.33	89,589
June 05, 2025	102.4	102.32	102.32	102.42	102.32	23,054
June 04, 2025	102.4	102.33	102.33	102.4	102.3	21,798
June 03, 2025	102.28	102.34	102.34	102.4	102.28	16,410
June 02, 2025	102.35	102.33	102.33	102.42	102.28	46,714
May 30, 2025	102.37	102.36	102.36	102.4	102.29	29,372
May 29, 2025	102.32	102.36	102.36	102.36	102.26	11,615
May 28, 2025	102.21	102.32	102.32	102.34	102.21	15,755
May 27, 2025	102.3	102.35	102.35	102.35	102.25	32,519

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