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
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
July 04, 2025	42.96	42.84	42.84	42.96	42.75	17,668
July 03, 2025	42.95	43.17	43.17	43.19	42.94	31,310
July 02, 2025	42.91	42.83	42.83	43	42.67	25,615
July 01, 2025	42.57	42.68	42.68	42.71	42.32	21,398
June 30, 2025	42.77	42.62	42.62	42.8	42.61	22,618
June 27, 2025	42.56	42.78	42.78	42.78	42.53	20,150
June 26, 2025	42.29	42.32	42.32	42.34	42.19	75,141
June 25, 2025	42.55	42.2	42.2	42.55	42.19	21,335
June 24, 2025	42.46	42.43	42.43	42.48	42.34	35,726
June 23, 2025	42.08	42	42	42.24	41.98	17,979
June 20, 2025	42.2	42.22	42.22	42.43	42.16	93,840
June 19, 2025	42.46	42.22	42.22	42.46	42.17	60,172
June 18, 2025	42.45	42.48	42.48	42.6	42.33	17,419
June 17, 2025	42.42	42.4	42.4	42.5	42.27	6,697
June 16, 2025	42.47	42.63	42.63	42.7	42.43	20,748
June 13, 2025	42.26	42.42	42.42	42.52	42.16	11,666
June 12, 2025	42.68	42.59	42.59	42.69	42.34	43,714
June 11, 2025	43.08	42.93	42.93	43.19	42.93	24,985
June 10, 2025	42.97	43.01	43.01	43.04	42.83	13,246
June 09, 2025	42.81	42.91	42.91	43.02	42.73	16,694
June 06, 2025	42.57	42.84	42.84	42.94	42.56	23,524
June 05, 2025	42.49	42.54	42.54	42.6	42.2	14,538
June 04, 2025	42.7	42.53	42.53	42.74	42.5	25,764
June 03, 2025	42.25	42.59	42.59	42.59	42.06	24,200
June 02, 2025	42.25	42.21	42.21	42.34	41.93	34,621
May 30, 2025	42.56	42.42	42.42	42.68	42.4	10,188
May 29, 2025	42.88	42.34	42.34	42.94	42.34	6,970
May 28, 2025	42.67	42.53	42.53	42.69	42.49	25,251
May 27, 2025	42.52	42.7	42.7	42.73	42.44	27,574

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