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

79.30

+0.12(+0.15%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202579.2779.379.379.4179.07152,155
August 15, 202579.8779.1879.1879.979.123,892
August 14, 202579.2679.5879.5879.7279.2618,974
August 13, 202579.579.0379.0379.667924,573
August 12, 202579.4879.2579.2580.1679.1232,126
August 11, 202579.2679.5279.5279.6279.1317,258
August 08, 202578.9479.0179.0179.478.8819,085
August 07, 202578.9378.978.979.3878.945,318
August 06, 202578.9578.9178.9178.9778.4124,810
August 05, 202579.1878.4178.4179.2978.4149,969
August 04, 202577.8578.5378.5378.677.8526,416
August 01, 202578.8177.5977.5978.8176.9770,378
July 31, 202579.379.379.379.7479.1714,679
July 30, 202578.3679.0479.0479.1478.2841,091
July 29, 202578.3178.4278.4278.7178.338,523
July 28, 202577.9977.8877.8878.1977.7827,899
July 25, 202577.3477.5877.5877.7177.2433,502
July 24, 202577.4877.3777.3777.5977.2129,975
July 23, 202576.9377.2177.2177.2176.8746,659
July 22, 202577.376.7276.7277.476.6230,374
July 21, 202577.6677.5977.5977.6877.414,775
July 18, 202577.9177.5877.5877.9477.2319,339
July 17, 202577.6277.8777.8777.8877.5425,184
July 16, 202576.9476.4776.4777.5776.4734,209
July 15, 202577.3977.1677.1677.4277.0858,840
July 14, 202576.3877.1777.1777.276.2320,180
July 11, 202576.9476.5276.5276.9576.4839,250
July 10, 202577.0777.0877.0877.376.8627,363
July 09, 202576.7577.1377.1377.1676.6832,832
July 08, 202577.1176.7476.7477.2976.643,435
July 07, 202576.7377.0777.0777.1576.6932,542
July 04, 202576.6576.5276.5276.7276.3519,692
July 03, 202576.0376.8576.8576.8775.9819,938
July 02, 202576.6575.9475.9476.7275.8632,372
July 01, 202577.5176.476.477.5176.443,159
June 30, 202577.177.2777.2777.3577.132,686
June 27, 202576.9577.2177.2177.2176.7419,992
June 26, 202576.5276.7376.7376.8276.3938,579
June 25, 202577.1676.6876.6877.2676.6828,355
June 24, 202576.9776.8776.8777.0276.6929,350
June 23, 202575.9976.1176.1176.4775.9427,512
June 20, 202575.9976.2276.2276.4375.8710,668
June 19, 202576.3375.8575.8576.3875.8126,394
June 18, 202576.4576.4376.4376.6876.3518,933
June 17, 202576.1776.3576.3576.4575.9727,637
June 16, 202576.2976.6776.6776.6876.259,573
June 13, 202575.876.2476.2476.475.7637,477
June 12, 202576.5876.3976.3976.6175.8728,146
June 11, 202576.7176.976.97776.523,077
June 10, 202577.376.5976.5977.3876.5920,166
June 09, 202577.7477.3477.3477.7977.1220,314
June 06, 202577.6877.877.878.1577.6220,573
June 05, 202577.7477.8577.8578.0777.3127,822
June 04, 202577.9777.7977.7978.177.7138,844
June 03, 202577.4677.6977.6977.8977.1957,983
June 02, 202576.8877.1977.1977.2276.5892,314
May 30, 202576.9277.0477.0477.2976.5649,246
May 29, 202578.2376.8376.8378.4876.715,053
May 28, 202577.1477.1477.1477.4976.8518,286
May 27, 202576.5776.9976.9977.0776.4126,707
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved