iShares Edge MSCI World Momentum Factor UCITS ETF - IS3R.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.06	86.29	86.29	86.55	85.53	36,241
February 19, 2026	85.89	85.71	85.71	85.95	85.16	51,320
February 18, 2026	84.93	86.02	86.02	86.09	84.93	43,224
February 17, 2026	83.99	84.49	84.49	84.67	83.45	43,341
February 16, 2026	84.29	84.1	84.1	84.6	83.97	31,884
February 13, 2026	83.8	84	84	84.36	82.98	63,262
February 12, 2026	85.88	84.09	84.09	86.05	84	27,114
February 11, 2026	85.59	85.39	85.39	86.65	85	35,470
February 10, 2026	85.86	85.62	85.62	86.18	85.57	56,857
February 09, 2026	84.6	85.83	85.83	85.83	84.01	34,593
February 06, 2026	81.91	84.15	84.15	84.15	81.91	39,159
February 05, 2026	83.29	82.25	82.25	83.56	81.42	55,803
February 04, 2026	85.44	83.23	83.23	85.67	83.23	36,555
February 03, 2026	86.44	85.39	85.39	86.6	85.18	29,591
February 02, 2026	83.4	85.54	85.54	85.54	83.28	68,190
January 30, 2026	84.5	84.9	84.9	85.52	84.36	41,584
January 29, 2026	85.82	84.36	84.36	85.99	83.85	40,088
January 28, 2026	86.17	85.59	85.59	86.28	85.35	61,552
January 27, 2026	85.42	85.45	85.45	85.58	85.15	26,504
January 26, 2026	84.68	84.94	84.94	85.17	84.2	41,107
January 23, 2026	85.29	85.08	85.08	85.3	84.65	41,581
January 22, 2026	85.78	85.36	85.36	86.21	84.99	36,422
January 21, 2026	85.15	85.27	85.27	85.58	84.5	28,777
January 20, 2026	85.3	85.51	85.51	85.58	84.29	50,381
January 19, 2026	85.97	86.06	86.06	86.4	85.85	50,549
January 16, 2026	87.14	87.27	87.27	87.35	86.77	50,710
January 15, 2026	86.4	87.26	87.26	87.38	86.37	44,464
January 14, 2026	86.72	85.61	85.61	86.81	85.5	36,817
January 13, 2026	86.3	86.5	86.5	86.75	86.19	38,490
January 12, 2026	85.25	86.28	86.28	86.28	84.85	54,550
January 09, 2026	84.73	85.81	85.81	85.91	84.71	40,782
January 08, 2026	85.22	84.57	84.57	85.57	84.57	36,442
January 07, 2026	85.59	85.78	85.78	85.78	85.3	41,347
January 06, 2026	85.1	85.3	85.3	85.36	84.8	69,240
January 05, 2026	84.46	85.04	85.04	85.19	84.46	53,966
January 02, 2026	83.35	83.36	83.36	84	83.17	58,639
December 30, 2025	83.15	83.47	83.47	83.47	83.15	7,752
December 29, 2025	83.41	83.2	83.2	83.43	82.77	31,667
December 23, 2025	83.28	83.45	83.45	83.52	82.97	16,944
December 22, 2025	83.17	83.24	83.24	83.26	82.93	30,442
December 19, 2025	81.78	82.9	82.9	82.9	81.61	42,699
December 18, 2025	80.31	81.33	81.33	81.69	80.25	61,483
December 17, 2025	81.78	80.02	80.02	82.12	80.02	75,077
December 16, 2025	81	81.41	81.41	81.54	80.84	32,883
December 15, 2025	82.22	81.99	81.99	82.61	81.73	51,074
December 12, 2025	83.82	81.81	81.81	83.9	81.61	22,508
December 11, 2025	83.08	83.92	83.92	83.92	82.63	58,437
December 10, 2025	83.59	84.24	84.24	84.24	83.45	39,277
December 09, 2025	83.67	83.94	83.94	84	83.44	42,808
December 08, 2025	83.29	83.56	83.56	83.71	83.22	42,199
December 05, 2025	83.14	82.82	82.82	83.4	82.82	38,157
December 04, 2025	82.23	82.76	82.76	82.8	82.04	29,745
December 03, 2025	82.16	81.85	81.85	82.19	81.21	25,506
December 02, 2025	81.71	82.04	82.04	82.7	81.6	65,406
December 01, 2025	81.95	81.78	81.78	82.13	81.32	37,472
November 28, 2025	82.32	82.56	82.56	82.71	82.31	42,122
November 27, 2025	82.22	82.19	82.19	82.32	82.12	29,012
November 26, 2025	81.41	82.16	82.16	82.16	81.15	39,438
November 25, 2025	80.65	80.32	80.32	80.73	79.33	39,055
November 24, 2025	79.78	80.45	80.45	80.56	79.33	38,943

iShares Edge MSCI World Momentum Factor UCITS ETF (IS3R.DE) XETRA