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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	36.12	36.27	36.27	36.28	36.03	151,052
September 10, 2025	36.04	36.01	36.01	36.05	35.9	174,398
September 09, 2025	35.47	35.64	35.64	35.7	35.47	303,249
September 08, 2025	35.35	35.35	35.35	35.4	35.26	246,636
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

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