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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	79.43	79.41	79.41	79.94	78.81	45,359
November 20, 2025	81.91	81.1	81.1	82.32	81.1	32,737
November 19, 2025	80.33	80.44	80.44	81.08	80.19	22,595
November 18, 2025	80.38	80.53	80.53	80.73	79.86	88,919
November 17, 2025	81.92	81.52	81.52	82.04	81.24	29,956
November 14, 2025	81.42	81.8	81.8	81.84	80.32	70,200
November 13, 2025	83.42	81.95	81.95	83.53	81.95	31,636
November 12, 2025	83.41	83.4	83.4	83.66	83.2	22,422
November 11, 2025	83.3	82.87	82.87	83.37	82.66	22,707
November 10, 2025	82.54	82.94	82.94	83.22	82.48	21,838
November 07, 2025	82.06	80.75	80.75	82.14	80.7	25,971
November 06, 2025	82.63	81.9	81.9	82.92	81.9	14,851
November 05, 2025	82.33	83.04	83.04	83.04	82.2	34,235
November 04, 2025	82.52	82.96	82.96	83.23	82.23	14,083
November 03, 2025	96.16	96.16	96.16	96.16	96.16	50,536
October 31, 2025	83.38	83.31	83.31	83.7	83.08	25,304
October 30, 2025	83.38	83.33	83.33	83.56	83	48,328
October 29, 2025	83.24	83.21	83.21	83.45	82.98	20,495
October 28, 2025	82.7	82.89	82.89	83.15	82.64	39,211
October 27, 2025	82.89	82.75	82.75	82.92	82.61	27,897
October 24, 2025	82.03	82.36	82.36	82.4	81.8	37,143
October 23, 2025	81.65	81.69	81.69	81.75	81.29	46,151
October 22, 2025	81.91	80.9	80.9	82.06	80.9	41,743
October 21, 2025	82.13	81.91	81.91	82.36	81.8	24,379
October 20, 2025	81.84	82.07	82.07	82.14	81.74	36,365
October 17, 2025	80.42	80.7	80.7	81.35	79.96	35,372
October 16, 2025	82.27	82.22	82.22	82.5	82.13	30,759

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