iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) (IS3S.DE) XETRA

53.83

+0.49(+0.92%)

Updated at January 15 04:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202653.2253.3453.3453.453.0573,450
January 13, 202653.0853.1653.1653.215355,273
January 12, 202652.9753.0753.0753.1452.82109,327
January 09, 202652.6353.1453.1453.1652.679,884
January 08, 202652.3852.4652.4652.552.376,293
January 07, 202652.7452.5252.5252.852.5280,103
January 06, 202652.3852.5852.5852.6452.1958,585
January 05, 202652.1852.1652.2652.2852.04101,828
January 02, 202651.3151.6951.6951.751.31126,649
December 30, 202551.1751.3851.3851.3851.1745,494
December 29, 202551.2251.1151.1151.2250.9656,562
December 23, 202550.9350.8950.9751.0650.8437,345
December 22, 202550.9150.8550.8550.9250.7578,294
December 19, 202550.6350.9450.9450.9650.587,924
December 18, 202550.2850.6350.6350.6650.2552,727
December 17, 202550.550.0850.0850.5650.0668,631
December 16, 202550.4350.3150.3150.5850.276,126
December 15, 202550.7750.6650.6650.9550.5978,223
December 12, 202551.0350.450.451.1350.4104,292
December 11, 202550.5750.7750.7750.8850.5545,535
December 10, 202550.3750.6150.6150.6150.3247,009
December 09, 202550.3650.5550.5550.5550.2754,395
December 08, 202550.3250.350.350.4150.2244,220
December 05, 202550.0850.2950.2950.4349.9972,865
December 04, 202550.1750.1650.1650.2550.0243,503
December 03, 202549.8749.9149.9149.9449.6354,330
December 02, 202549.7749.8149.8149.9449.6754,827
December 01, 202549.5849.6949.6949.7649.4240,965
November 28, 202549.549.8649.8649.8749.566,220
November 27, 202549.4449.4849.4849.5249.445,563
November 26, 202549.2949.5449.5449.5449.1457,737
November 25, 202548.6749.0449.0449.0648.4859,161
November 24, 202548.4748.6948.6948.7548.22139,328
November 21, 202547.4948.0848.0848.0847.3757,181
November 20, 202548.648.148.148.6648.158,972
November 19, 202548.1548.1348.1348.548.0591,822
November 18, 202548.2448.0748.0748.3347.866,609
November 17, 202549.4249.1749.1749.4649.0659,380
November 14, 202549.3449.5749.5749.6148.8248,903
November 13, 202550.0849.5949.5950.0949.5941,471
November 12, 202549.6549.9749.9750.0349.6335,838
November 11, 202549.2849.3349.3349.3349.1735,377
November 10, 202549.0349.0749.0749.2948.9943,972
November 07, 202549.0748.3448.3449.0748.2929,024
November 06, 20254948.6748.6749.1548.67124,301
November 05, 202548.3148.9648.9648.9748.3148,063
November 04, 202548.5648.748.748.8348.3948,436
November 03, 202548.9348.9248.9249.2448.859,825
October 31, 202548.7848.7848.7848.9348.5733,321
October 30, 202548.8248.8648.8648.9148.5438,794
October 29, 202548.7248.8248.8248.9148.6741,539
October 28, 202548.4548.6848.6848.6848.3459,553
October 27, 202548.4848.4948.4948.6848.3887,999
October 24, 202547.9848.1148.1148.1147.8735,838
October 23, 202547.7547.7147.7147.8447.5823,055
October 22, 202547.8647.5847.5847.9247.5723,236
October 21, 202547.6247.8247.8247.8747.5741,093
October 20, 202547.4447.6247.6247.6847.3632,930
October 17, 202546.4246.946.947.246.2543,871
October 16, 202547.1947.2847.2847.3347.0929,924
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved