iShares Core MSCI EM IMI UCITS ETF (IS3N.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IS3N.DE Historical Return
If you invested €1000 in iShares Core MSCI EM IMI UCITS ETF (IS3N.DE) 10 years ago, it would be worth €2,111.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,438.73, while €1000 invested 1 year ago would be worth €1,195.34. This corresponds to total returns of 111.13%, 43.87%, 19.53%, respectively, with annualized returns of 7.76%, 7.54%, 19.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IS3N.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 46.51 | 46.59 | 46.59 | 46.78 | 46.37 | 190,377 |
| October 20, 2026 | 46.21 | 46.38 | 46.38 | 46.56 | 45.85 | 258,818 |
| October 19, 2026 | 46.72 | 46.74 | 46.74 | 46.84 | 46.51 | 260,048 |
| October 16, 2026 | 46.66 | 46.36 | 46.36 | 46.71 | 46.25 | 285,249 |
| October 15, 2026 | 46.42 | 46.83 | 46.83 | 46.94 | 46.12 | 469,902 |
| October 14, 2026 | 48.06 | 47.78 | 47.78 | 48.17 | 47.77 | 221,695 |
| October 13, 2026 | 48.06 | 48.11 | 48.11 | 48.31 | 47.92 | 238,037 |
| October 12, 2026 | 48.96 | 48.75 | 48.75 | 49 | 48.61 | 163,958 |
| October 09, 2026 | 48.87 | 48.92 | 48.92 | 49.08 | 48.83 | 237,796 |
| October 08, 2026 | 48.82 | 48.58 | 48.58 | 48.84 | 48.57 | 204,027 |
| October 07, 2026 | 49.59 | 49.44 | 49.44 | 49.72 | 49.12 | 311,135 |
| October 06, 2026 | 50.05 | 49.89 | 49.89 | 50.1 | 49.83 | 289,103 |
| October 05, 2026 | 49.92 | 50.15 | 50.15 | 50.26 | 49.92 | 283,901 |
| October 02, 2026 | 48.85 | 49.08 | 49.08 | 49.36 | 48.83 | 250,303 |
| October 01, 2026 | 48.63 | 48.36 | 48.36 | 48.67 | 48.14 | 495,067 |
| September 30, 2026 | 48.49 | 48.27 | 48.27 | 48.63 | 48.18 | 261,716 |
| September 29, 2026 | 48.45 | 48.59 | 48.59 | 48.73 | 48.31 | 156,563 |
| September 28, 2026 | 48.42 | 48.16 | 48.16 | 48.52 | 48.03 | 298,759 |
| September 25, 2026 | 48.69 | 48.7 | 48.7 | 48.9 | 48.52 | 157,869 |
| September 24, 2026 | 48.6 | 48.36 | 48.36 | 48.78 | 48.35 | 210,466 |
| September 23, 2026 | 49.14 | 48.87 | 48.87 | 49.16 | 48.75 | 193,117 |
| September 22, 2026 | 48.83 | 49.15 | 49.15 | 49.37 | 48.63 | 240,149 |
| September 21, 2026 | 48.56 | 48.93 | 48.93 | 48.95 | 48.49 | 172,685 |
| September 18, 2026 | 47.96 | 47.7 | 47.7 | 48.04 | 47.65 | 238,980 |
| September 17, 2026 | 47.28 | 47.79 | 47.79 | 47.8 | 47.23 | 142,641 |
| September 16, 2026 | 47.12 | 47.19 | 47.19 | 47.27 | 46.97 | 212,461 |
| September 15, 2026 | 46.89 | 46.69 | 46.69 | 46.99 | 46.58 | 330,726 |
| September 11, 2026 | 47.72 | 48 | 48 | 48.11 | 47.65 | 201,455 |
| September 10, 2026 | 48.2 | 47.52 | 47.52 | 48.23 | 47.36 | 314,803 |
| September 09, 2026 | 48.58 | 48.3 | 48.3 | 48.61 | 48.14 | 145,023 |
| September 08, 2026 | 48.35 | 48.56 | 48.56 | 48.63 | 48.13 | 208,180 |
| September 07, 2026 | 48.62 | 48.42 | 48.42 | 48.65 | 48.32 | 358,966 |
| September 04, 2026 | 47.77 | 48.21 | 48.21 | 48.28 | 47.7 | 252,338 |
| September 03, 2026 | 47.25 | 47.53 | 47.53 | 47.53 | 47.11 | 99,346 |
| September 02, 2026 | 47.23 | 47.53 | 47.53 | 47.54 | 46.89 | 302,728 |
| September 01, 2026 | 47.97 | 47.65 | 47.65 | 48.02 | 47.41 | 831,776 |
| August 31, 2026 | 47.65 | 47.36 | 47.36 | 47.71 | 47.36 | 326,588 |
| August 28, 2026 | 47.68 | 47.85 | 47.85 | 47.9 | 47.63 | 181,315 |
| August 27, 2026 | 47.63 | 47.55 | 47.55 | 47.79 | 47.38 | 139,822 |
| August 26, 2026 | 47.48 | 47.41 | 47.41 | 47.54 | 47.3 | 207,968 |
| August 25, 2026 | 46.92 | 47.15 | 47.15 | 47.18 | 46.77 | 212,892 |
| August 24, 2026 | 46.64 | 46.47 | 46.47 | 46.87 | 46.24 | 350,785 |
| August 21, 2026 | 47.19 | 47.15 | 47.15 | 47.33 | 46.99 | 317,003 |
| August 20, 2026 | 46.81 | 46.62 | 46.62 | 46.84 | 46.16 | 264,981 |
| August 19, 2026 | 46.41 | 46.53 | 46.53 | 46.89 | 46.31 | 361,739 |
| August 18, 2026 | 47.09 | 46.39 | 46.39 | 47.12 | 46.3 | 302,826 |
| August 17, 2026 | 47.68 | 47.99 | 47.99 | 48.06 | 47.55 | 310,292 |
| August 14, 2026 | 47.38 | 47.18 | 47.18 | 47.57 | 47.14 | 221,856 |
| August 13, 2026 | 47.21 | 47.5 | 47.5 | 47.63 | 47.11 | 285,427 |
| August 12, 2026 | 46.88 | 47.19 | 47.19 | 47.37 | 46.86 | 189,746 |
| August 11, 2026 | 46.5 | 46.65 | 46.65 | 46.81 | 46.42 | 331,679 |
| August 10, 2026 | 46.59 | 46.43 | 46.43 | 46.65 | 46.3 | 319,441 |
| August 07, 2026 | 46.31 | 46.55 | 46.55 | 46.87 | 46.2 | 430,113 |
| August 06, 2026 | 46.19 | 46.6 | 46.6 | 46.7 | 45.9 | 428,189 |
| August 05, 2026 | 46.87 | 46.8 | 46.8 | 47.01 | 46.55 | 336,035 |
| August 04, 2026 | 46.01 | 46.77 | 46.77 | 46.77 | 45.81 | 317,953 |
| August 03, 2026 | 45.81 | 45.48 | 45.48 | 45.83 | 44.98 | 556,877 |
| July 31, 2026 | 46.06 | 45.36 | 45.36 | 46.26 | 45.11 | 387,866 |
| July 30, 2026 | 43.65 | 44.74 | 44.74 | 44.81 | 43.43 | 570,574 |
| July 29, 2026 | 44.27 | 44.05 | 44.05 | 44.5 | 43.82 | 409,338 |
AD
