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

45.47

-0.425(-0.93%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	45.35	45.47	45.47	45.69	45.15	2,883
October 16, 2025	46.05	45.89	45.89	46.05	45.89	1,049
October 15, 2025	46	45.94	45.94	46.12	45.94	14,055
October 14, 2025	45.45	45.65	45.65	45.71	45.37	2,156
October 13, 2025	45.59	45.83	45.83	45.83	45.48	3,986
October 10, 2025	46.08	45.48	45.48	46.22	45.38	4,666
October 09, 2025	46.48	46.35	46.35	46.51	46.35	5,555
October 08, 2025	46.31	46.45	46.45	46.45	46.21	4,896
October 07, 2025	46.32	46.18	46.18	46.42	46.11	6,522
October 06, 2025	46.4	46	46	46.47	46	5,649
October 03, 2025	46.13	46.28	46.28	46.28	46.08	2,853
October 02, 2025	45.97	45.95	45.95	46.06	45.82	5,318
October 01, 2025	45.42	45.87	45.87	45.87	45.42	13,174
September 30, 2025	45.56	45.55	45.55	45.68	45.49	2,720
September 29, 2025	45.62	45.63	45.63	45.78	45.55	2,579
September 26, 2025	45.38	45.52	45.52	45.61	45.34	2,445
September 25, 2025	45.48	45.43	45.43	45.54	45.3	3,246
September 24, 2025	45.66	45.62	45.62	45.66	45.53	2,342
September 23, 2025	45.54	45.67	45.67	45.82	45.54	4,338
September 22, 2025	45.71	45.54	45.54	45.71	45.47	1,082
September 19, 2025	45.57	45.65	45.65	45.81	45.57	1,515
September 18, 2025	45.58	45.71	45.71	45.71	45.5	1,921
September 17, 2025	45.38	45.51	45.51	45.55	45.38	2,373
September 16, 2025	45.78	45.4	45.4	45.85	45.4	3,589
September 15, 2025	46.06	45.95	45.95	46.06	45.92	3,462
September 12, 2025	46.05	46.06	46.06	46.11	45.93	2,251
September 11, 2025	45.9	46.08	46.08	46.08	45.78	1,837
September 10, 2025	45.82	45.68	45.68	45.89	45.68	3,617
September 09, 2025	45.71	45.73	45.73	45.79	45.6	1,981
September 08, 2025	45.9	45.72	45.72	45.9	45.68	2,772
September 05, 2025	45.73	45.84	45.84	45.84	45.48	6,919
September 04, 2025	45.37	45.64	45.64	45.64	45.35	611
September 03, 2025	45.13	45.2	45.2	45.34	45.11	7,321
September 02, 2025	45.65	45.05	45.05	45.65	45.05	5,580
September 01, 2025	45.67	45.73	45.73	45.73	45.5	10,326
August 29, 2025	45.68	45.56	45.56	45.73	45.45	6,513
August 28, 2025	45.88	45.85	45.85	45.92	45.63	10,707
August 27, 2025	45.66	45.74	45.74	45.8	45.66	3,906
August 26, 2025	45.76	45.8	45.8	45.8	45.6	8,343
August 25, 2025	45.95	45.92	45.92	45.95	45.78	8,584
August 22, 2025	45.53	46.18	46.18	46.18	45.53	1,583
August 21, 2025	45.56	45.52	45.52	45.57	45.33	10,622
August 20, 2025	45.63	45.41	45.41	45.63	45.38	11,045
August 19, 2025	45.41	45.51	45.51	45.64	45.33	3,576
August 18, 2025	45.43	45.33	45.33	45.43	45.27	2,360
August 15, 2025	45.56	45.27	45.27	45.56	45.18	2,406
August 14, 2025	45.32	45.3	45.3	45.5	45.26	1,136
August 13, 2025	45.04	45.13	45.13	45.13	45.04	1,661
August 12, 2025	44.88	45.01	45.01	45.01	44.8	471
August 11, 2025	44.86	44.93	44.93	44.96	44.85	5,177
August 08, 2025	44.99	44.93	44.93	45.06	44.92	865
August 07, 2025	44.82	44.86	44.86	45.19	44.82	907
August 06, 2025	45.05	44.72	44.72	45.05	44.72	4,322
August 05, 2025	45.09	44.74	44.74	45.09	44.7	2,165
August 04, 2025	44.5	44.71	44.71	44.71	44.32	5,107
August 01, 2025	44.97	44.56	44.56	44.97	43.85	4,840
July 31, 2025	45.27	45.16	45.16	45.3	45.1	1,043
July 30, 2025	45.28	45.26	45.26	45.5	45.19	2,489
July 29, 2025	45.15	45.13	45.13	45.43	45.13	1,233
July 28, 2025	45.21	44.97	44.97	45.23	44.95	6,570