iShares Edge MSCI World Quality Factor UCITS ETF - IS3Q.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	65.47	65.47	65.47	65.65	65.35	30,629
September 26, 2025	65.23	65.23	65.23	65.5	65.13	27,445
September 25, 2025	65.06	65.23	65.23	65.23	64.95	14,044
September 24, 2025	65.21	65.23	65.23	65.42	65.1	18,983
September 23, 2025	65.35	65.34	65.34	65.51	65.29	20,823
September 22, 2025	65.25	65.25	65.25	65.31	65	19,969
September 19, 2025	64.99	65.09	65.09	65.27	64.9	22,042
September 18, 2025	64.82	65.16	65.16	65.25	64.69	16,878
September 17, 2025	64.25	64.34	64.34	64.41	64.19	29,267
September 16, 2025	64.67	64.22	64.22	64.73	64.18	44,498
September 15, 2025	64.77	64.67	64.67	64.8	64.55	35,692
September 12, 2025	64.75	64.72	64.72	64.91	64.7	18,093
September 11, 2025	64.48	64.76	64.76	64.76	64.35	24,746
September 10, 2025	64.57	64.2	64.2	64.64	64.18	34,388
September 09, 2025	64.18	64.19	64.19	64.27	64.07	23,128
September 08, 2025	64.22	64.18	64.18	64.26	64.01	32,215
September 05, 2025	64.75	63.94	63.94	64.75	63.83	36,362
September 04, 2025	64.3	64.6	64.6	64.65	64.3	29,818
September 03, 2025	64.09	63.97	63.97	64.22	63.95	36,377
September 02, 2025	64.04	63.44	63.44	64.15	63.44	110,790
September 01, 2025	64.06	64.21	64.21	64.21	64.02	20,008
August 29, 2025	64.55	64.05	64.05	64.56	64.04	15,310
August 28, 2025	64.72	64.44	64.44	64.83	64.31	51,534
August 27, 2025	64.65	64.79	64.79	64.89	64.64	42,693
August 26, 2025	64.38	64.26	64.26	64.46	64.24	28,562
August 25, 2025	64.29	64.4	64.4	64.42	64.25	40,356
August 22, 2025	64.1	64.49	64.49	64.61	64.1	47,305
August 21, 2025	64.17	64.15	64.15	64.2	63.83	62,370
August 20, 2025	64.08	63.94	63.94	64.21	63.77	29,958
August 19, 2025	64.03	64.17	64.17	64.31	63.98	16,591
August 18, 2025	63.99	64.08	64.08	64.15	63.93	27,662
August 15, 2025	64.39	63.97	63.97	64.39	63.93	17,780
August 14, 2025	64.09	64.28	64.28	64.3	63.96	41,116
August 13, 2025	63.82	63.84	63.84	64.04	63.72	26,937
August 12, 2025	63.62	63.7	63.7	63.73	63.44	28,748
August 11, 2025	63.61	63.64	63.64	63.72	63.48	32,018
August 08, 2025	63.19	63.26	63.26	63.4	63.16	24,103
August 07, 2025	63.26	63.11	63.11	63.65	63.11	53,202
August 06, 2025	63.47	63.23	63.23	63.47	62.92	38,917
August 05, 2025	63.69	63.12	63.12	63.79	63.12	20,522
August 04, 2025	62.74	63.34	63.34	63.35	62.73	30,250
August 01, 2025	63.8	62.49	62.49	63.8	62.41	53,316
July 31, 2025	64.7	64.33	64.33	64.83	64.22	27,408
July 30, 2025	64	64.28	64.28	64.42	63.88	41,516
July 29, 2025	64.4	64.1	64.1	64.49	64.1	24,714
July 28, 2025	63.9	64.05	64.05	64.07	63.83	22,037
July 25, 2025	63.33	63.44	63.44	63.53	63.27	16,590
July 24, 2025	63.26	63.28	63.28	63.48	63.2	22,682
July 23, 2025	63.02	63.16	63.16	63.28	63.02	36,661
July 22, 2025	62.92	62.7	62.7	63.07	62.7	45,731
July 21, 2025	63.19	63.07	63.07	63.27	63	14,803
July 18, 2025	63.42	63.06	63.06	63.45	63.01	28,018
July 17, 2025	63.22	63.39	63.39	63.41	63.15	49,778
July 16, 2025	62.65	62.15	62.15	63.16	62.15	59,214
July 15, 2025	63.22	63.17	63.17	63.31	63.04	22,848
July 14, 2025	62.7	62.91	62.91	62.91	62.64	9,153
July 11, 2025	63.16	62.9	62.9	63.16	62.79	109,580
July 10, 2025	62.85	63.4	63.4	63.4	62.85	41,264
July 09, 2025	62.64	62.87	62.87	63.1	62.59	36,001
July 08, 2025	62.48	62.72	62.72	62.82	62.44	22,006

iShares Edge MSCI World Quality Factor UCITS ETF (IS3Q.DE) XETRA