iShares Edge MSCI World Size Factor UCITS ETF (IS3T.DE) XETRA

45.79

-0.05(-0.11%)

Updated at September 08 03:00PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	44.73	44.78	44.78	44.81	44.73	639
July 24, 2025	44.92	44.82	44.82	44.95	44.8	1,952
July 23, 2025	44.71	44.87	44.87	44.99	44.71	1,668
July 22, 2025	44.01	44.25	44.25	44.29	44.01	1,045
July 21, 2025	44.4	44.28	44.28	44.43	44.28	3,292
July 18, 2025	44.31	44.21	44.21	44.34	44.19	4,506
July 17, 2025	43.98	44.25	44.25	44.25	43.98	13,291
July 16, 2025	43.73	43.04	43.04	43.96	43.04	2,752
July 15, 2025	44.05	43.96	43.96	44.17	43.96	1,461
July 14, 2025	43.68	43.95	43.95	43.99	43.68	2,784
July 11, 2025	44.21	43.91	43.91	44.21	43.91	2,288
July 10, 2025	44.04	44.37	44.37	44.37	44.04	1,947
July 09, 2025	43.91	44	44	44.15	43.91	1,624
July 08, 2025	43.8	43.93	43.93	43.95	43.79	1,839
July 07, 2025	43.82	43.91	43.91	44.1	43.82	3,514
July 04, 2025	43.92	43.8	43.8	43.92	43.75	994
July 03, 2025	43.96	44.14	44.14	44.14	43.96	1,312
July 02, 2025	43.97	43.78	43.78	43.97	43.76	1,031
July 01, 2025	43.66	43.73	43.73	43.74	43.44	4,000
June 30, 2025	43.7	43.52	43.52	43.77	43.52	1,074
June 27, 2025	43.52	43.69	43.69	43.69	43.52	602
June 26, 2025	43.22	43.36	43.36	43.36	43.22	1,166
June 25, 2025	43.5	43.19	43.19	43.51	43.19	1,265
June 24, 2025	43.54	43.47	43.47	43.54	43.44	1,736
June 23, 2025	43.22	43.17	43.17	43.33	43.03	1,853
June 20, 2025	43.26	43.32	43.32	43.42	43.26	1,162
June 19, 2025	43.38	43.17	43.17	43.38	43.17	523
June 18, 2025	43.41	43.48	43.48	43.58	43.37	1,387
June 17, 2025	43.35	43.41	43.41	43.48	43.28	3,887
June 16, 2025	43.34	43.58	43.58	43.65	43.34	2,820