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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.61	40.51	40.51	40.68	40.37	246,314
January 13, 2026	40.35	40.53	40.53	40.6	40.31	371,605
January 12, 2026	40.16	40.83	40.83	40.83	40.06	347,265
January 09, 2026	39.89	40.28	40.28	40.28	39.88	364,686
January 08, 2026	39.85	39.98	39.98	39.98	39.82	288,771
January 07, 2026	40.1	40.06	40.06	40.14	39.89	432,474
January 06, 2026	39.89	40.17	40.17	40.28	39.83	380,595
January 05, 2026	39.67	39.78	39.78	39.78	39.57	489,000
January 02, 2026	39.07	39.14	39.14	39.26	39.02	517,190
December 30, 2025	38.2	38.35	38.35	38.35	38.19	251,413
December 29, 2025	38.38	38.19	38.19	38.39	37.99	246,866
December 23, 2025	37.74	37.83	37.83	37.85	37.7	173,131
December 22, 2025	37.83	37.85	37.85	37.88	37.72	176,619
December 19, 2025	37.44	37.8	37.8	37.81	37.43	224,949
December 18, 2025	37.07	37.36	37.36	37.49	37.07	170,622
December 17, 2025	37.33	36.94	36.94	37.41	36.92	340,722
December 16, 2025	37.06	37.14	37.14	37.14	36.88	691,891
December 15, 2025	37.58	37.52	37.52	37.69	37.41	302,652
December 12, 2025	37.98	37.45	37.45	38.01	37.37	672,647
December 11, 2025	37.67	37.9	37.9	37.9	37.62	194,713
December 10, 2025	38.03	38.27	38.27	38.27	37.99	422,183
December 09, 2025	38.15	38.05	38.05	38.15	37.83	230,758
December 08, 2025	38.1	38.06	38.06	38.16	37.96	187,292
December 05, 2025	38.2	38.19	38.2	38.35	38.14	291,394
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

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