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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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