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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	81.7	81.55	81.55	81.91	81.55	17,171
September 26, 2025	81.16	81.26	81.26	81.61	81.1	24,871
September 25, 2025	80.96	81.18	81.18	81.24	80.5	16,128
September 24, 2025	81.3	81.33	81.33	81.61	81.11	27,717
September 23, 2025	81.26	81.21	81.21	81.42	81.19	22,341
September 22, 2025	81.28	81.09	81.09	81.29	80.91	21,859
September 19, 2025	80.79	81.09	81.09	81.12	80.72	13,453
September 18, 2025	80.65	80.92	80.92	81	80.49	29,874
September 17, 2025	80.34	79.91	79.91	80.38	79.87	27,508
September 16, 2025	81.26	80.26	80.26	81.31	80.25	35,088
September 15, 2025	81.33	81.31	81.31	81.38	81.06	60,395
September 12, 2025	81.17	81.19	81.19	81.41	81.09	45,490
September 11, 2025	81.34	81.38	81.38	81.56	81.12	26,583
September 10, 2025	80.55	81.02	81.02	81.29	80.33	36,640
September 09, 2025	79.26	79.41	79.41	79.41	79.16	31,376
September 08, 2025	78.91	79.32	79.32	79.34	78.84	22,014
September 05, 2025	79.32	78.23	78.23	79.6	77.89	61,598
September 04, 2025	78.42	78.88	78.88	79.01	78.38	103,567
September 03, 2025	78.14	78.21	78.21	78.41	78.04	17,573
September 02, 2025	78.52	77.9	77.9	78.54	77.5	31,861
September 01, 2025	78.5	78.66	78.66	78.66	78.37	35,673
August 29, 2025	79.17	78.35	78.35	79.19	78.23	18,602
August 28, 2025	79.14	79.12	79.12	79.2	78.78	141,023
August 27, 2025	79.42	79.24	79.24	79.55	79	18,249
August 26, 2025	78.72	78.9	78.9	79.05	78.56	20,530
August 25, 2025	78.82	78.89	78.89	78.99	78.78	40,676
August 22, 2025	79.31	79.38	79.38	79.65	79.26	33,941
August 21, 2025	79.39	79.39	79.39	79.42	78.9	15,122
August 20, 2025	78.82	78.95	78.95	78.95	78.5	44,840
August 19, 2025	79.32	79.08	79.08	79.39	78.94	82,029
August 18, 2025	79.27	79.3	79.3	79.41	79.07	152,155
August 15, 2025	79.87	79.18	79.18	79.9	79.1	23,892
August 14, 2025	79.26	79.58	79.58	79.72	79.26	18,974
August 13, 2025	79.5	79.03	79.03	79.66	79	24,573
August 12, 2025	79.48	79.25	79.25	80.16	79.12	32,126
August 11, 2025	79.26	79.52	79.52	79.62	79.13	17,258
August 08, 2025	78.94	79.01	79.01	79.4	78.88	19,085
August 07, 2025	78.93	78.9	78.9	79.38	78.9	45,318
August 06, 2025	78.95	78.91	78.91	78.97	78.41	24,810
August 05, 2025	79.18	78.41	78.41	79.29	78.41	49,969
August 04, 2025	77.85	78.53	78.53	78.6	77.85	26,416
August 01, 2025	78.81	77.59	77.59	78.81	76.97	70,378
July 31, 2025	79.3	79.3	79.3	79.74	79.17	14,679
July 30, 2025	78.36	79.04	79.04	79.14	78.28	41,091
July 29, 2025	78.31	78.42	78.42	78.71	78.3	38,523
July 28, 2025	77.99	77.88	77.88	78.19	77.78	27,899
July 25, 2025	77.34	77.58	77.58	77.71	77.24	33,502
July 24, 2025	77.48	77.37	77.37	77.59	77.21	29,975
July 23, 2025	76.93	77.21	77.21	77.21	76.87	46,659
July 22, 2025	77.3	76.72	76.72	77.4	76.62	30,374
July 21, 2025	77.66	77.59	77.59	77.68	77.4	14,775
July 18, 2025	77.91	77.58	77.58	77.94	77.23	19,339
July 17, 2025	77.62	77.87	77.87	77.88	77.54	25,184
July 16, 2025	76.94	76.47	76.47	77.57	76.47	34,209
July 15, 2025	77.39	77.16	77.16	77.42	77.08	58,840
July 14, 2025	76.38	77.17	77.17	77.2	76.23	20,180
July 11, 2025	76.94	76.52	76.52	76.95	76.48	39,250
July 10, 2025	77.07	77.08	77.08	77.3	76.86	27,363
July 09, 2025	76.75	77.13	77.13	77.16	76.68	32,832
July 08, 2025	77.11	76.74	76.74	77.29	76.6	43,435

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