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
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
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

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