iShares MSCI France UCITS ETF - IS3U.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	59.04	58.68	58.68	59.13	58.55	8,015
September 04, 2025	58.93	58.87	58.87	59.05	58.78	7,138
September 03, 2025	58.91	58.98	58.98	59.12	58.65	501
September 02, 2025	59.08	58.45	58.45	59.08	58.45	3,179
September 01, 2025	59.09	58.98	58.98	59.13	58.9	452
August 29, 2025	59.12	58.93	58.93	59.27	58.81	26,429
August 28, 2025	59.47	59.25	59.25	59.47	59.11	2,705
August 27, 2025	58.95	59.09	59.09	59.17	58.94	628
August 26, 2025	58.96	58.82	58.82	59.03	58.58	3,987
August 25, 2025	60.63	59.82	59.82	60.7	59.82	365
August 22, 2025	60.62	60.82	60.82	60.95	60.6	67
August 21, 2025	60.72	60.6	60.6	60.72	60.4	5,242
August 20, 2025	60.62	60.8	60.8	61	60.6	371
August 19, 2025	60.29	60.83	60.83	60.85	60.23	347
August 18, 2025	60.41	60.12	60.12	60.41	59.98	941
August 15, 2025	60.42	60.42	60.42	60.5	60.36	1,154
August 14, 2025	59.64	60.06	60.06	60.06	59.64	837
August 13, 2025	59.38	59.56	59.56	59.62	59.32	415
August 12, 2025	59.05	59.15	59.15	59.15	58.8	13
August 11, 2025	59.21	58.75	58.75	59.21	58.75	386
August 08, 2025	59.02	59.08	59.08	59.11	58.9	6,062
August 07, 2025	58.42	58.88	58.88	59.03	58.42	1,618
August 06, 2025	58.41	58.27	58.27	58.56	58.27	158
August 05, 2025	58.46	58.11	58.11	58.46	58.11	61
August 04, 2025	57.83	58.22	58.22	58.22	57.83	551
August 01, 2025	58.53	57.59	57.59	58.53	57.4	1,228
July 31, 2025	60.02	59.27	59.27	60.14	59.27	1,130
July 30, 2025	59.86	59.93	59.93	60.2	59.86	458
July 29, 2025	59.73	59.88	59.88	60.31	59.73	368
July 28, 2025	60.45	59.45	59.45	60.45	59.45	1,158
July 25, 2025	59.34	59.77	59.77	59.78	59.34	261
July 24, 2025	60.09	59.66	59.66	60.14	59.46	1,053
July 23, 2025	59.93	59.87	59.87	60.02	59.67	619
July 22, 2025	59.37	59.13	59.13	59.37	59.02	360
July 21, 2025	59.73	59.51	59.51	59.76	59.35	700
July 18, 2025	59.99	59.7	59.7	60.05	59.7	4,662
July 17, 2025	59.55	59.63	59.63	59.63	59.41	955
July 16, 2025	59.05	58.91	58.91	59.32	58.91	1,098
July 15, 2025	59.7	59.24	59.24	59.74	59.24	192
July 14, 2025	59.27	59.63	59.63	59.63	59.27	1,208
July 11, 2025	60.19	59.8	59.8	60.19	59.67	4,792
July 10, 2025	60.44	60.41	60.41	60.62	60.28	2,289
July 09, 2025	59.61	60.21	60.21	60.21	59.61	241
July 08, 2025	59.19	59.43	59.43	59.43	58.93	1,006
July 07, 2025	58.96	59.09	59.09	59.09	58.85	71
July 04, 2025	58.93	58.88	58.88	58.96	58.73	2,314
July 03, 2025	59.39	59.36	59.36	59.39	59.12	265
July 02, 2025	58.9	59.15	59.15	59.34	58.73	820
July 01, 2025	58.68	58.57	58.57	58.68	58.24	990
June 30, 2025	58.86	58.59	58.59	58.96	58.59	7,230
June 27, 2025	58.22	58.74	58.74	58.74	58.22	102
June 26, 2025	58.05	57.74	57.74	58.06	57.67	643
June 25, 2025	58.35	57.73	57.73	58.35	57.73	4,935
June 24, 2025	58.61	58.24	58.24	58.61	58.24	481
June 23, 2025	57.67	57.64	57.64	57.88	57.48	167
June 20, 2025	58.1	58.04	58.04	58.34	58	217
June 19, 2025	58.22	57.74	57.74	58.22	57.74	475
June 18, 2025	58.81	58.46	58.46	58.81	58.34	1,866
June 17, 2025	58.64	58.65	58.65	58.75	58.43	1,400
June 16, 2025	58.84	59.14	59.14	59.25	58.83	8,766

iShares MSCI France UCITS ETF (IS3U.DE) XETRA