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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.2	35.06	35.06	35.26	34.95	246,228
September 04, 2025	34.87	34.89	34.89	34.99	34.82	170,766
September 03, 2025	35.02	34.99	34.99	35.12	34.98	140,631
September 02, 2025	34.9	34.77	34.77	34.95	34.65	201,637
September 01, 2025	34.8	34.86	34.86	34.89	34.8	305,016
August 29, 2025	34.97	34.8	34.8	34.97	34.7	456,958
August 28, 2025	35.04	35.05	35.05	35.08	34.88	213,202
August 27, 2025	35.16	35.07	35.07	35.18	34.99	221,171
August 26, 2025	35.33	35.23	35.23	35.37	35.23	214,870
August 25, 2025	35.34	35.38	35.38	35.4	35.25	268,144
August 22, 2025	35.07	35.27	35.27	35.31	35.05	246,193
August 21, 2025	34.89	35	35	35	34.78	186,290
August 20, 2025	34.89	34.79	34.79	34.91	34.65	392,462
August 19, 2025	35.06	34.96	34.96	35.11	34.95	240,326
August 18, 2025	35.05	35.09	35.09	35.13	35.02	442,158
August 15, 2025	34.99	34.81	34.81	35.01	34.8	220,395
August 14, 2025	35	34.89	34.89	35.06	34.88	125,023
August 13, 2025	35.07	35.13	35.13	35.23	35.02	181,548
August 12, 2025	34.79	34.82	34.82	34.85	34.67	339,330
August 11, 2025	34.62	34.74	34.74	34.78	34.61	151,298
August 08, 2025	34.58	34.55	34.55	34.62	34.53	143,933
August 07, 2025	34.6	34.68	34.68	34.82	34.54	165,068
August 06, 2025	34.52	34.32	34.32	34.57	34.29	166,578
August 05, 2025	34.61	34.47	34.47	34.75	34.46	231,396
August 04, 2025	34.3	34.34	34.34	34.43	34.29	192,526
August 01, 2025	34.5	34.07	34.07	34.61	33.89	566,382
July 31, 2025	34.93	34.81	34.81	35.01	34.77	213,663
July 30, 2025	34.81	34.86	34.86	34.97	34.78	143,148
July 29, 2025	34.74	34.83	34.83	34.95	34.74	151,663
July 28, 2025	34.56	34.61	34.61	34.61	34.49	200,998
July 25, 2025	34.35	34.38	34.38	34.45	34.31	226,034
July 24, 2025	34.7	34.5	34.5	34.71	34.46	314,373
July 23, 2025	34.56	34.67	34.67	34.72	34.53	257,968
July 22, 2025	34.37	34.35	34.35	34.46	34.27	333,893
July 21, 2025	34.59	34.61	34.61	34.66	34.55	171,693
July 18, 2025	34.59	34.57	34.57	34.64	34.55	133,494
July 17, 2025	34.55	34.67	34.67	34.69	34.47	245,865
July 16, 2025	34.27	34.04	34.04	34.36	34.04	201,766
July 15, 2025	34.17	34.27	34.27	34.29	34.15	473,184
July 14, 2025	33.84	33.84	33.84	33.87	33.77	154,388
July 11, 2025	33.91	33.76	33.76	33.92	33.75	77,306
July 10, 2025	33.78	33.88	33.88	33.88	33.73	201,694
July 09, 2025	33.72	33.67	33.67	33.82	33.63	617,473
July 08, 2025	33.68	33.74	33.74	33.8	33.66	259,304
July 07, 2025	33.51	33.65	33.65	33.71	33.46	284,905
July 04, 2025	33.57	33.55	33.55	33.58	33.49	245,208
July 03, 2025	33.7	33.9	33.9	33.92	33.64	282,544
July 02, 2025	33.55	33.57	33.57	33.61	33.45	241,533
July 01, 2025	33.58	33.51	33.51	33.6	33.46	732,852
June 30, 2025	33.51	33.48	33.48	33.54	33.43	269,722
June 27, 2025	33.64	33.59	33.59	33.66	33.45	95,450
June 26, 2025	33.58	33.64	33.64	33.7	33.51	113,124
June 25, 2025	33.73	33.63	33.63	33.8	33.59	121,867
June 24, 2025	33.48	33.55	33.55	33.57	33.36	153,880
June 23, 2025	32.81	32.83	32.83	32.99	32.81	185,187
June 20, 2025	32.95	32.86	32.86	33.16	32.82	126,872
June 19, 2025	32.89	32.67	32.67	32.9	32.67	175,431
June 18, 2025	33.18	33.1	33.1	33.19	33.05	392,515
June 17, 2025	33.18	33.17	33.17	33.22	33.06	203,149
June 16, 2025	33.17	33.38	33.38	33.42	33.14	326,131

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