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
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
November 21, 2025	44.74	45.29	45.29	45.29	44.73	2,489
November 20, 2025	45.6	45.28	45.28	45.64	45.28	370
November 19, 2025	45.13	45.61	45.61	45.61	45.13	2,025
November 18, 2025	45.21	45.59	45.59	45.59	44.94	7,628
November 17, 2025	46.14	45.88	45.88	46.14	45.87	5,211
November 14, 2025	46.19	46.22	46.22	46.22	45.76	8,440
November 13, 2025	46.99	46.44	46.44	46.99	46.44	10,348
November 12, 2025	46.95	47.04	47.04	47.1	46.89	6,281
November 11, 2025	46.55	46.72	46.72	46.72	46.55	4,387
November 10, 2025	46.38	46.52	46.52	46.63	46.38	2,369
November 07, 2025	46.24	46.13	46.13	46.24	45.76	2,239
November 06, 2025	46.31	46	46	46.47	46	2,355
November 05, 2025	46.05	46.79	46.79	46.79	46.05	3,262
November 04, 2025	46.26	46.26	46.26	46.37	45.99	9,053
November 03, 2025	53.49	53.49	53.49	53.49	53.49	7,069
October 31, 2025	46.45	46.79	46.79	46.79	46.15	15,174
October 30, 2025	46.35	46.85	46.85	46.85	46.16	11,347
October 29, 2025	46.35	46.36	46.36	46.42	46.29	3,239
October 28, 2025	46.52	46.56	46.56	46.61	46.44	1,880
October 27, 2025	46.82	47	47	47	46.63	4,511
October 24, 2025	46.43	46.66	46.66	46.71	46.43	1,086
October 23, 2025	46.4	46.34	46.34	46.44	46.32	1,122
October 22, 2025	46.22	46.16	46.16	46.41	46.16	5,837
October 21, 2025	46.24	46.32	46.32	46.32	46.06	5,404
October 20, 2025	45.82	46.1	46.1	46.1	45.82	2,381
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

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