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
December 04, 2025	50.17	50.16	50.16	50.25	50.02	43,503
December 03, 2025	49.87	49.91	49.91	49.94	49.63	54,330
December 02, 2025	49.77	49.81	49.81	49.94	49.67	54,827
December 01, 2025	49.58	49.69	49.69	49.76	49.42	40,965
November 28, 2025	49.5	49.86	49.86	49.87	49.5	66,220
November 27, 2025	49.44	49.48	49.48	49.52	49.4	45,563
November 26, 2025	49.29	49.54	49.54	49.54	49.14	57,737
November 25, 2025	48.67	49.04	49.04	49.06	48.48	59,161
November 24, 2025	48.47	48.69	48.69	48.75	48.22	139,328
November 21, 2025	47.49	48.08	48.08	48.08	47.37	57,181
November 20, 2025	48.6	48.1	48.1	48.66	48.1	58,972
November 19, 2025	48.15	48.13	48.13	48.5	48.05	91,822
November 18, 2025	48.24	48.07	48.07	48.33	47.8	66,609
November 17, 2025	49.42	49.17	49.17	49.46	49.06	59,380
November 14, 2025	49.34	49.57	49.57	49.61	48.82	48,903
November 13, 2025	50.08	49.59	49.59	50.09	49.59	41,471
November 12, 2025	49.65	49.97	49.97	50.03	49.63	35,838
November 11, 2025	49.28	49.33	49.33	49.33	49.17	35,377
November 10, 2025	49.03	49.07	49.07	49.29	48.99	43,972
November 07, 2025	49.07	48.34	48.34	49.07	48.29	29,024
November 06, 2025	49	48.67	48.67	49.15	48.67	124,301
November 05, 2025	48.31	48.96	48.96	48.97	48.31	48,063
November 04, 2025	48.56	48.7	48.7	48.83	48.39	48,436
November 03, 2025	48.93	48.92	48.92	49.24	48.8	59,825
October 31, 2025	48.78	48.78	48.78	48.93	48.57	33,321
October 30, 2025	48.82	48.86	48.86	48.91	48.54	38,794
October 29, 2025	48.72	48.82	48.82	48.91	48.67	41,539
October 28, 2025	48.45	48.68	48.68	48.68	48.34	59,553
October 27, 2025	48.48	48.49	48.49	48.68	48.38	87,999
October 24, 2025	47.98	48.11	48.11	48.11	47.87	35,838
October 23, 2025	47.75	47.71	47.71	47.84	47.58	23,055
October 22, 2025	47.86	47.58	47.58	47.92	47.57	23,236
October 21, 2025	47.62	47.82	47.82	47.87	47.57	41,093
October 20, 2025	47.44	47.62	47.62	47.68	47.36	32,930
October 17, 2025	46.42	46.9	46.9	47.2	46.25	43,871
October 16, 2025	47.19	47.28	47.28	47.33	47.09	29,924
October 15, 2025	47.08	47.07	47.07	47.26	47.04	36,394
October 14, 2025	46.45	46.8	46.8	46.8	46.3	99,229
October 13, 2025	46.49	46.78	46.78	46.78	46.49	127,014
October 10, 2025	47.31	46.41	46.41	47.4	46.41	71,511
October 09, 2025	47.64	47.53	47.53	47.72	47.45	100,945
October 08, 2025	47.43	47.68	47.68	47.68	47.39	28,736
October 07, 2025	47.46	47.31	47.31	47.69	47.31	27,286
October 06, 2025	47.61	47.64	47.64	47.84	47.54	66,998
October 03, 2025	47.36	47.49	47.49	47.54	47.25	37,375
October 02, 2025	47.11	46.98	46.98	47.14	46.95	39,428
October 01, 2025	46.22	46.9	46.9	46.91	46.15	44,539
September 30, 2025	46.36	46.36	46.36	46.49	46.26	47,730
September 29, 2025	46.51	46.43	46.43	46.59	46.38	25,662
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

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