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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.61	70.7	70.7	70.77	70.24	48,557
February 19, 2026	70.53	70.34	70.34	70.55	70.21	14,807
February 18, 2026	70.18	70.53	70.53	70.58	70.12	22,949
February 17, 2026	69.7	69.85	69.85	69.96	69.45	19,641
February 16, 2026	69.69	69.56	69.56	69.85	69.55	20,091
February 13, 2026	69.62	69.72	69.72	69.87	69.38	28,874
February 12, 2026	70.46	69.61	69.61	70.46	69.58	23,030
February 11, 2026	69.95	70.21	70.21	70.62	69.84	17,716
February 10, 2026	69.94	70.1	70.1	70.13	69.88	15,848
February 09, 2026	70.09	70	70	70.17	69.63	24,784
February 06, 2026	69.06	69.93	69.93	69.96	69.06	18,929
February 05, 2026	69.55	69.25	69.25	69.75	68.89	50,611
February 04, 2026	69.49	69.74	69.74	70	69.4	25,013
February 03, 2026	70.4	69.81	69.81	70.53	69.77	24,701
February 02, 2026	69.02	70.2	70.2	70.24	68.96	42,605
January 30, 2026	69.01	69.47	69.47	69.63	68.96	19,837
January 29, 2026	69.48	69.2	69.2	69.88	68.86	21,055
January 28, 2026	69.7	69.4	69.4	69.71	69.26	40,400
January 27, 2026	69.81	69.43	69.43	69.82	69.37	14,154
January 26, 2026	69.34	69.42	69.42	69.49	69	20,853
January 23, 2026	69.76	69.67	69.67	69.81	69.46	40,116
January 22, 2026	69.84	69.68	69.68	70.01	69.66	42,035
January 21, 2026	68.83	69.2	69.2	69.35	68.41	21,514
January 20, 2026	69.18	69.12	69.12	69.2	68.6	28,988
January 19, 2026	69.93	69.6	69.6	69.98	69.6	35,628
January 16, 2026	70.66	70.68	70.68	70.68	70.39	27,942
January 15, 2026	70.31	70.66	70.66	70.77	70.3	28,689
January 14, 2026	70.02	69.76	69.76	70.1	69.65	13,977
January 13, 2026	70.21	70.01	70.01	70.27	69.83	13,706
January 12, 2026	69.89	70.17	70.17	70.17	69.73	26,833
January 09, 2026	69.78	70.27	70.27	70.4	69.77	35,293
January 08, 2026	69.38	69.61	69.61	69.64	69.23	33,125
January 07, 2026	69.77	69.8	69.8	69.8	69.52	21,438
January 06, 2026	69.05	69.78	69.78	69.78	68.91	14,279
January 05, 2026	68.89	69.14	69.14	69.27	68.66	29,751
January 02, 2026	68.25	68.05	68.05	68.49	67.96	58,522
December 30, 2025	68.23	68.32	68.32	68.33	68.17	11,866
December 29, 2025	68.28	68.19	68.19	68.35	68.08	25,738
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

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