iShares MSCI World Mid-Cap Equal Weight UCITS ETF USD - IS3T.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.74	49.78	49.78	50.09	49.56	2,067
February 19, 2026	49.7	49.63	49.63	49.7	49.52	2,587
February 18, 2026	49.35	49.63	49.63	49.7	49.35	3,810
February 17, 2026	49.23	49.17	49.17	49.34	48.99	5,176
February 16, 2026	49.19	49.17	49.17	49.26	49.05	5,063
February 13, 2026	48.86	49.26	49.26	49.26	48.76	3,844
February 12, 2026	49.71	49.45	49.45	49.75	49.45	6,332
February 11, 2026	49.52	49.53	49.53	49.82	49.41	11,151
February 10, 2026	49.15	49.51	49.51	49.51	49.14	4,116
February 09, 2026	48.94	49.07	49.07	49.07	48.67	5,387
February 06, 2026	48.33	48.78	48.78	48.8	48.28	3,059
February 05, 2026	48.43	48.44	48.44	48.63	48.22	2,402
February 04, 2026	48.15	48.63	48.63	48.74	48.15	17,488
February 03, 2026	48.34	48.22	48.22	48.46	48.2	2,891
February 02, 2026	47.45	48.23	48.23	48.23	47.45	22,196
January 30, 2026	47.57	47.73	47.73	47.76	47.56	3,291
January 29, 2026	48.07	47.7	47.7	48.19	47.55	5,735
January 28, 2026	47.92	47.99	47.99	47.99	47.82	6,621
January 27, 2026	48.27	47.97	47.97	48.27	47.92	2,291
January 26, 2026	48.27	48.28	48.28	48.3	48.12	3,037
January 23, 2026	48.43	48.27	48.27	48.47	48.18	1,069
January 22, 2026	48.58	48.57	48.57	48.67	48.47	5,649
January 21, 2026	47.95	48.14	48.14	48.28	47.8	2,474
January 20, 2026	47.94	47.96	47.96	48.2	47.73	4,488
January 19, 2026	48.34	48.41	48.41	48.58	48.32	6,020
January 16, 2026	48.97	48.79	48.79	48.97	48.7	4,420
January 15, 2026	48.64	48.92	48.96	48.96	48.63	8,854
January 14, 2026	48.31	48.4	48.4	48.48	48.28	2,798
January 13, 2026	48.5	48.4	48.4	48.53	48.28	2,812
January 12, 2026	48.46	48.64	48.64	48.64	48.33	3,614
January 09, 2026	48.3	48.49	48.49	48.52	48.23	2,545
January 08, 2026	47.84	48.1	48.1	48.1	47.73	16,898
January 07, 2026	48.24	48.02	48.02	48.24	47.87	8,162
January 06, 2026	47.78	47.88	47.88	47.88	47.52	6,192
January 05, 2026	47.47	47.77	47.77	47.77	47.32	7,561
January 02, 2026	47.06	47.04	47.04	47.26	46.93	18,146
December 30, 2025	46.98	47.18	47.18	47.18	46.98	2,751
December 29, 2025	47.12	47.04	47.04	47.12	46.86	4,237
December 23, 2025	47.07	46.76	46.76	47.07	46.76	11,451
December 22, 2025	46.89	46.96	46.96	46.96	46.68	3,780
December 19, 2025	46.68	46.74	46.74	46.92	46.62	2,903
December 18, 2025	46.4	46.92	46.92	46.92	46.4	1,136
December 17, 2025	46.43	46.51	46.51	46.62	46.39	13,128
December 16, 2025	46.53	46.38	46.38	46.55	46.32	17,495
December 15, 2025	46.8	46.92	46.92	46.92	46.57	10,597
December 12, 2025	46.81	46.5	46.5	47.01	46.5	3,163
December 11, 2025	46.46	46.72	46.72	46.73	46.36	5,184
December 10, 2025	46.33	46.5	46.5	46.5	46.33	3,366
December 09, 2025	46.53	46.54	46.54	46.63	46.44	1,933
December 08, 2025	46.69	46.52	46.52	46.69	46.52	4,275
December 05, 2025	46.5	46.71	46.71	46.71	46.5	4,307
December 04, 2025	46.37	46.55	46.55	46.55	46.37	1,080
December 03, 2025	46.24	46.29	46.29	46.29	46.08	6,571
December 02, 2025	46.38	46.35	46.35	46.49	46.28	2,031
December 01, 2025	46.41	46.46	46.46	46.46	46.2	8,771
November 28, 2025	46.63	46.68	46.68	46.68	46.48	2,957
November 27, 2025	46.34	46.41	46.41	46.44	46.34	7,525
November 26, 2025	46.06	46.37	46.37	46.37	46.06	959
November 25, 2025	45.69	46.07	46.07	46.07	45.64	701
November 24, 2025	45.69	46.1	46.1	46.1	45.43	3,874

iShares MSCI World Mid-Cap Equal Weight UCITS ETF USD (IS3T.DE) XETRA