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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	68	68.1	68.1	68.18	67.88	26,384
December 22, 2025	67.94	67.98	67.98	68.04	67.83	18,535
December 19, 2025	67.54	67.85	67.85	67.87	67.41	12,265
December 18, 2025	67	67.38	67.38	67.7	67	18,691
December 17, 2025	67.6	66.91	66.91	67.69	66.91	27,450
December 16, 2025	67.41	67.21	67.21	67.58	67.04	28,061
December 15, 2025	67.88	67.66	67.66	67.97	67.45	14,663
December 12, 2025	68.13	67.55	67.55	68.25	67.51	14,758
December 11, 2025	67.41	67.73	67.73	67.81	67.32	14,062
December 10, 2025	67.72	67.76	67.76	67.82	67.64	14,102
December 09, 2025	67.85	67.93	67.93	68.19	67.85	11,069
December 08, 2025	68.19	67.95	67.95	68.24	67.94	14,058
December 05, 2025	68.08	68.26	68.26	68.4	68	16,470
December 04, 2025	67.94	67.93	67.93	68.22	67.85	11,820
December 03, 2025	67.96	67.85	67.85	67.96	67.52	15,936
December 02, 2025	67.59	67.7	67.7	67.97	67.58	32,214
December 01, 2025	67.51	67.74	67.74	67.82	67.31	28,636
November 28, 2025	67.96	67.9	67.9	68.03	67.8	15,286
November 27, 2025	67.72	67.73	67.73	67.8	67.68	28,591
November 26, 2025	67.54	67.81	67.81	67.81	67.43	13,123
November 25, 2025	66.86	67.03	67.03	67.03	66.6	18,706
November 24, 2025	66.62	66.83	66.83	66.92	66.26	19,770
November 21, 2025	65.7	66.35	66.35	66.35	65.44	15,054
November 20, 2025	66.99	66.6	66.6	67.37	66.6	15,772
November 19, 2025	65.83	66.12	66.12	66.59	65.83	22,029
November 18, 2025	65.96	65.87	65.87	66.16	65.41	21,350
November 17, 2025	67.16	66.67	66.67	67.16	66.51	23,419
November 14, 2025	66.68	66.91	66.91	66.95	66.05	31,392
November 13, 2025	67.79	67.04	67.04	67.82	67.04	14,324
November 12, 2025	67.78	67.66	67.66	67.96	67.57	12,564
November 11, 2025	67.32	67.3	67.3	67.41	67.16	18,479
November 10, 2025	66.86	66.94	66.94	67.14	66.8	28,996
November 07, 2025	66.79	65.8	65.8	66.81	65.79	12,818
November 06, 2025	67.2	66.64	66.64	67.39	66.64	17,264
November 05, 2025	67.06	67.58	67.58	67.65	67.05	12,362
November 04, 2025	66.98	67.39	67.39	67.56	66.89	12,191
November 03, 2025	67.63	67.51	67.51	67.93	67.4	35,559
October 31, 2025	67.78	67.61	67.61	67.92	67.52	30,063
October 30, 2025	67.73	67.93	67.93	68.05	67.64	32,356
October 29, 2025	68.06	67.81	67.81	68.15	67.76	19,004
October 28, 2025	67.73	67.7	67.7	68.01	67.65	12,999
October 27, 2025	67.7	67.74	67.74	67.79	67.51	29,147
October 24, 2025	67.18	67.31	67.31	67.34	67.09	7,795
October 23, 2025	66.93	66.99	66.99	67.02	66.69	15,545
October 22, 2025	67.02	66.76	66.76	67.2	66.76	23,363
October 21, 2025	66.85	67.14	67.14	67.23	66.85	27,765
October 20, 2025	66.31	66.74	66.74	66.77	66.2	29,268
October 17, 2025	64.97	65.62	65.62	65.87	64.74	22,902
October 16, 2025	66.33	66.14	66.14	66.44	66.07	22,980
October 15, 2025	66.36	66.36	66.36	66.68	66.28	27,985
October 14, 2025	65.79	66.07	66.07	66.07	65.62	37,913
October 13, 2025	66.16	66.31	66.31	66.37	65.88	49,365
October 10, 2025	67.21	65.98	65.98	67.38	65.98	24,225
October 09, 2025	67.35	67.26	67.26	67.41	67.21	15,410
October 08, 2025	67.06	67.33	67.33	67.36	66.98	50,295
October 07, 2025	66.92	66.85	66.85	67.21	66.85	32,595
October 06, 2025	66.91	66.91	66.91	67.19	66.78	40,865
October 03, 2025	66.61	66.7	66.7	66.79	66.44	36,267
October 02, 2025	66.39	66.42	66.42	66.54	66.28	44,200
October 01, 2025	65.29	66.06	66.06	66.06	65.26	79,383

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