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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	58.59	58.65	58.65	58.81	58.55	814
June 12, 2025	59.09	59.34	59.34	59.34	58.78	272
June 11, 2025	59.74	59.37	59.37	59.81	59.37	3,533
June 10, 2025	59.56	59.57	59.57	59.6	59.36	300
June 09, 2025	59.55	59.51	59.51	59.6	59.43	1,445
June 06, 2025	59.53	59.56	59.56	59.65	59.37	1,655
June 05, 2025	59.73	59.49	59.49	59.9	59.49	1,137
June 04, 2025	59.53	59.6	59.6	59.75	59.44	303
June 03, 2025	59.3	59.29	59.29	59.3	58.9	61
June 02, 2025	59.02	59.09	59.09	59.11	58.7	947
May 30, 2025	59.42	59.18	59.18	59.6	59.16	638
May 29, 2025	59.92	59.4	59.4	59.99	59.4	312
May 28, 2025	59.71	59.41	59.41	59.84	59.41	582
May 27, 2025	59.64	59.72	59.72	59.88	59.64	1,118

iShares MSCI France UCITS ETF (IS3U.DE) XETRA