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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.22	101.24	101.24	101.26	101.17	15,973
February 19, 2026	101.14	101.23	101.23	101.23	101.14	37,744
February 18, 2026	101.19	101.22	101.22	101.26	101.17	28,735
February 17, 2026	101.2	101.22	101.22	101.27	101.16	26,589
February 16, 2026	101.21	101.18	101.18	101.21	101.16	19,617
February 13, 2026	101.28	101.22	101.22	101.28	101.14	13,474
February 12, 2026	101.13	101.18	101.18	101.24	101.13	24,758
February 11, 2026	101.16	101.21	101.21	101.22	101.13	20,125
February 10, 2026	101.15	101.14	101.14	101.27	101.14	33,159
February 09, 2026	101.17	101.19	101.19	101.23	101.14	19,743
February 06, 2026	101.14	101.2	101.2	101.2	101.11	11,109
February 05, 2026	101.13	101.13	101.13	101.13	101.1	24,149
February 04, 2026	101.11	101.13	101.13	101.13	101.04	15,714
February 03, 2026	101	101.08	101.08	101.13	101	19,606
February 02, 2026	101.12	101.12	101.12	101.12	101.07	35,216
January 30, 2026	101.03	101.11	101.11	101.12	101.03	20,454
January 29, 2026	101.14	101.05	101.05	101.14	101.04	27,953
January 28, 2026	101.08	101.09	101.09	101.09	101.04	8,437
January 27, 2026	100.99	101.04	101.04	101.08	100.99	16,114
January 26, 2026	101.04	101.06	101.06	101.07	101.03	29,538
January 23, 2026	101.04	101	101	101.05	101	36,185
January 22, 2026	101.02	101.05	101.05	101.07	100.98	67,150
January 21, 2026	101.03	101.02	101.02	101.04	100.99	24,576
January 20, 2026	100.97	101.03	101.03	101.1	100.97	27,349
January 19, 2026	101.02	101.03	101.03	101.05	100.99	28,455
January 16, 2026	101.02	101.01	101.01	101.06	100.98	21,546
January 15, 2026	101.03	101.04	101.04	101.04	100.98	57,766
January 14, 2026	100.98	101.05	101.05	101.05	100.98	36,327
January 13, 2026	101.01	101	101	101.02	100.98	23,799
January 12, 2026	101	101.04	101.04	101.04	100.95	32,099
January 09, 2026	100.95	101.01	100.95	101.02	100.95	20,203
January 08, 2026	101.04	100.95	100.95	101.04	100.95	18,538
January 07, 2026	100.98	100.94	100.94	101.01	100.94	12,038
January 06, 2026	100.96	101.01	101.01	101.01	100.95	17,671
January 05, 2026	100.96	101.02	101.02	101.02	100.95	51,097
January 02, 2026	100.97	100.99	100.99	100.99	100.9	24,007
December 30, 2025	100.94	100.9	100.9	100.96	100.9	9,514
December 29, 2025	100.9	100.92	100.92	100.96	100.86	22,537
December 23, 2025	100.9	100.94	100.94	100.94	100.86	11,395
December 22, 2025	100.85	100.87	100.87	100.91	100.82	45,278
December 19, 2025	100.83	100.84	100.84	100.86	100.79	13,421
December 18, 2025	100.83	100.86	100.86	100.86	100.78	26,933
December 17, 2025	100.78	100.86	100.86	100.87	100.78	36,003
December 16, 2025	100.8	100.79	100.79	100.84	100.79	14,197
December 15, 2025	100.8	100.81	100.81	100.82	100.76	35,552
December 12, 2025	100.82	100.8	100.8	100.83	100.77	16,478
December 11, 2025	100.86	100.81	100.81	100.86	100.75	10,957
December 10, 2025	102.01	101.96	100.73	102.01	101.96	165,421
December 09, 2025	102.03	101.96	100.73	102.03	101.96	16,457
December 08, 2025	102	102.03	100.8	102.03	101.98	23,111
December 05, 2025	102.08	101.99	100.77	102.08	101.98	12,872
December 04, 2025	102	102.03	102.03	102.04	101.98	13,984
December 03, 2025	101.96	102.01	102.01	102.02	101.94	14,678
December 02, 2025	101.96	101.97	101.97	102.01	101.95	18,739
December 01, 2025	101.99	101.92	101.92	101.99	101.9	21,764
November 28, 2025	101.98	101.9	101.9	101.98	101.9	12,324
November 27, 2025	101.91	101.98	101.98	101.98	101.91	25,825
November 26, 2025	101.98	101.97	101.97	101.98	101.91	15,595
November 25, 2025	101.98	101.94	101.94	101.98	101.94	9,227
November 24, 2025	101.92	101.93	101.93	101.94	101.9	21,790

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