iShares Core MSCI EM IMI UCITS ETF - IS3N.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.82	37.86	37.86	37.9	37.7	167,271
December 03, 2025	37.79	37.75	37.75	37.81	37.62	188,918
December 02, 2025	37.9	37.88	37.88	37.99	37.84	486,397
December 01, 2025	37.8	37.97	37.97	37.97	37.69	501,001
November 28, 2025	37.9	38.07	38.07	38.1	37.85	311,251
November 27, 2025	37.93	37.88	37.88	37.98	37.88	127,254
November 26, 2025	37.83	37.98	37.98	38.01	37.77	141,085
November 25, 2025	37.67	37.56	37.56	37.79	37.34	328,375
November 24, 2025	37.37	37.67	37.67	37.7	37.18	254,253
November 21, 2025	37.12	37.29	37.29	37.29	36.86	212,473
November 20, 2025	38.29	37.91	37.91	38.34	37.91	252,423
November 19, 2025	37.71	37.94	37.94	38.04	37.66	117,337
November 18, 2025	37.68	37.84	37.84	37.85	37.55	162,391
November 17, 2025	38.4	38.36	38.36	38.43	38.17	287,784
November 14, 2025	38.09	38.62	38.62	38.63	37.86	251,183
November 13, 2025	38.98	38.55	38.55	39.03	38.46	165,584
November 12, 2025	38.96	38.95	38.95	39.05	38.73	120,496
November 11, 2025	38.84	38.77	38.77	38.88	38.66	285,343
November 10, 2025	38.38	38.38	38.38	38.38	38.38	328,940
November 07, 2025	38.41	37.83	37.83	38.43	37.77	267,863
November 06, 2025	38.81	38.4	38.4	38.87	38.39	196,646
November 05, 2025	38.48	38.9	38.9	38.9	38.45	202,482
November 04, 2025	38.7	38.85	38.85	38.94	38.55	221,957
November 03, 2025	39.12	39.15	39.15	39.43	39.03	519,141
October 31, 2025	38.88	38.84	38.84	38.95	38.75	244,944
October 30, 2025	38.92	38.94	38.94	38.99	38.78	178,414
October 29, 2025	39.03	39.09	39.09	39.21	39.01	215,165
October 28, 2025	38.44	38.68	38.68	38.7	38.39	263,586
October 27, 2025	38.78	38.79	38.79	38.91	38.68	896,733
October 24, 2025	38.45	38.47	38.47	38.55	38.35	110,342
October 23, 2025	38.16	38.24	38.24	38.27	38.04	135,425
October 22, 2025	38.15	38.01	38.01	38.3	38	440,311
October 21, 2025	38.23	38.13	38.13	38.25	38.01	183,543
October 20, 2025	37.96	38.26	38.26	38.26	37.87	150,883
October 17, 2025	37.21	37.53	37.53	37.71	36.94	253,000
October 16, 2025	37.87	37.92	37.92	37.98	37.8	151,537
October 15, 2025	37.61	37.64	37.64	37.77	37.55	297,255
October 14, 2025	36.93	37.13	37.13	37.14	36.8	836,916
October 13, 2025	37.2	37.58	37.58	37.64	37.16	300,532
October 10, 2025	37.83	36.75	36.75	37.9	36.69	347,907
October 09, 2025	38.01	37.92	37.92	38.14	37.84	458,530
October 08, 2025	37.68	37.96	37.96	37.97	37.67	206,173
October 07, 2025	37.85	37.68	37.68	38.01	37.68	232,707
October 06, 2025	37.58	37.73	37.73	37.78	37.53	312,662
October 03, 2025	37.48	37.51	37.51	37.56	37.43	204,653
October 02, 2025	37.45	37.39	37.39	37.49	37.3	279,349
October 01, 2025	36.75	37.2	37.2	37.2	36.73	432,688
September 30, 2025	36.75	36.83	36.83	36.99	36.72	190,778
September 29, 2025	36.76	36.79	36.79	36.87	36.7	165,272
September 26, 2025	36.44	36.48	36.48	36.5	36.32	210,818
September 25, 2025	36.79	36.79	36.79	36.9	36.56	355,031
September 24, 2025	36.82	36.85	36.85	36.93	36.79	225,270
September 23, 2025	36.65	36.91	36.91	36.91	36.62	476,450
September 22, 2025	36.81	36.73	36.73	36.82	36.67	191,678
September 19, 2025	36.64	36.75	36.75	36.81	36.63	256,120
September 18, 2025	36.62	36.71	36.71	36.77	36.59	302,115
September 17, 2025	36.54	36.66	36.66	36.7	36.5	128,502
September 16, 2025	36.58	36.34	36.34	36.58	36.32	421,700
September 15, 2025	36.37	36.44	36.44	36.49	36.33	395,056
September 12, 2025	36.3	36.32	36.32	36.41	36.27	153,973

iShares Core MSCI EM IMI UCITS ETF (IS3N.DE) XETRA