iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) - IS3S.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.5	46.54	46.54	46.62	46.37	22,187
September 25, 2025	46.33	46.3	46.3	46.42	46.13	26,229
September 24, 2025	46.2	46.32	46.32	46.41	46.1	37,082
September 23, 2025	46.16	46.37	46.37	46.49	46.14	28,490
September 22, 2025	46.21	46.13	46.13	46.23	46.01	50,107
September 19, 2025	46.29	46.19	46.19	46.42	46.19	29,121
September 18, 2025	45.91	46.38	46.38	46.44	45.88	44,888
September 17, 2025	45.67	45.78	45.78	45.81	45.6	18,519
September 16, 2025	45.97	45.62	45.62	46.01	45.61	48,628
September 15, 2025	46.12	45.99	45.99	46.13	45.97	47,870
September 12, 2025	46.06	46.01	46.01	46.13	45.95	39,035
September 11, 2025	45.84	46.21	46.21	46.21	45.81	32,591
September 10, 2025	45.74	45.69	45.69	45.84	45.63	42,330
September 09, 2025	45.5	45.61	45.61	45.63	45.44	29,760
September 08, 2025	45.64	45.57	45.57	45.68	45.32	69,887
September 05, 2025	45.58	45.31	45.31	45.61	45.19	39,954
September 04, 2025	45.12	45.36	45.36	45.38	45.09	26,091
September 03, 2025	45	44.87	44.87	45.1	44.87	15,557
September 02, 2025	45.27	44.84	44.84	45.29	44.82	31,837
September 01, 2025	45.23	45.3	45.3	45.3	45.15	18,446
August 29, 2025	45.37	45.1	45.1	45.39	45.09	44,090
August 28, 2025	45.6	45.39	45.39	45.66	45.34	27,916
August 27, 2025	45.49	45.39	45.39	45.5	45.3	21,416
August 26, 2025	45.38	45.29	45.29	45.4	45.23	26,123
August 25, 2025	45.62	45.52	45.52	45.66	45.5	49,924
August 22, 2025	45.41	45.72	45.72	45.87	45.41	16,442
August 21, 2025	45.34	45.36	45.36	45.36	45.13	34,566
August 20, 2025	45.44	45.29	45.29	45.47	45.16	30,495
August 19, 2025	45.25	45.46	45.46	45.56	45.21	13,915
August 18, 2025	45.1	45.16	45.16	45.2	44.99	118,970
August 15, 2025	45.38	45.06	45.06	45.4	44.98	24,232
August 14, 2025	44.88	44.94	44.94	44.97	44.77	18,374
August 13, 2025	44.72	44.77	44.77	44.85	44.67	43,363
August 12, 2025	44.43	44.66	44.66	44.72	44.38	21,661
August 11, 2025	44.29	44.36	44.36	44.49	44.2	31,320
August 08, 2025	43.81	44.08	44.08	44.13	43.8	20,699
August 07, 2025	43.42	43.53	43.53	43.77	43.41	36,705
August 06, 2025	43.58	43.39	43.39	43.61	43.28	31,134
August 05, 2025	43.43	43.29	43.29	43.58	43.29	19,818
August 04, 2025	42.96	43.22	43.22	43.23	42.96	17,227
August 01, 2025	43.47	42.76	42.76	43.49	42.51	22,006
July 31, 2025	43.85	43.65	43.65	43.97	43.59	23,192
July 30, 2025	43.79	43.89	43.89	44.02	43.73	26,061
July 29, 2025	43.7	43.73	43.73	43.93	43.68	23,608
July 28, 2025	43.67	43.52	43.52	43.71	43.43	18,295
July 25, 2025	43.39	43.35	43.35	43.47	43.29	19,583
July 24, 2025	43.84	43.61	43.61	43.86	43.6	10,752
July 23, 2025	43.4	43.64	43.64	43.65	43.37	57,864
July 22, 2025	42.8	42.82	42.82	42.93	42.71	22,285
July 21, 2025	42.87	42.9	42.9	42.92	42.79	9,959
July 18, 2025	42.9	42.74	42.74	42.9	42.73	11,591
July 17, 2025	42.83	42.9	42.9	42.9	42.72	11,896
July 16, 2025	42.61	42.25	42.25	42.85	42.25	32,558
July 15, 2025	42.96	42.83	42.83	43.27	42.8	18,057
July 14, 2025	42.85	42.88	42.88	42.91	42.8	20,838
July 11, 2025	43.26	42.92	42.92	43.26	42.87	47,674
July 10, 2025	43.13	43.41	43.41	43.42	43.1	41,086
July 09, 2025	43.02	43.11	43.11	43.29	43.01	62,839
July 08, 2025	42.72	43	43	43.08	42.66	44,037
July 07, 2025	42.81	42.77	42.77	42.97	42.75	23,515

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