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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	101.94	101.91	101.91	101.96	101.89	22,700
November 20, 2025	101.93	101.91	101.91	101.93	101.88	28,878
November 19, 2025	101.86	101.9	101.9	101.9	101.85	10,315
November 18, 2025	101.81	101.83	101.83	101.92	101.81	13,960
November 17, 2025	101.94	101.88	101.88	101.94	101.83	46,029
November 14, 2025	101.81	101.86	101.86	101.9	101.81	15,500
November 13, 2025	101.89	101.8	101.8	101.89	101.8	16,907
November 12, 2025	101.94	101.84	101.84	101.94	101.79	39,268
November 11, 2025	101.81	101.8	101.8	101.85	101.8	20,325
November 10, 2025	101.8	101.8	101.8	101.82	101.76	18,563
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

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