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
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
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

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