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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.8	61.96	61.96	61.99	61.8	4,347
December 03, 2025	61.67	61.69	61.69	61.81	61.67	501
December 02, 2025	61.81	61.72	61.72	62.19	61.72	1,312
December 01, 2025	61.7	61.8	61.8	61.88	61.45	1,052
November 28, 2025	61.88	62.02	62.02	62.07	61.8	141
November 27, 2025	61.82	61.88	61.88	61.91	61.72	2,377
November 26, 2025	61.6	61.8	61.8	61.8	61.41	1,098
November 25, 2025	60.97	61.24	61.24	61.35	60.65	2,176
November 24, 2025	61.22	60.78	60.78	61.22	60.78	1,654
November 21, 2025	60.34	60.93	60.93	60.93	60.34	590
November 20, 2025	61.47	60.91	60.91	61.47	60.91	1,789
November 19, 2025	60.8	60.7	60.7	60.96	60.45	1,413
November 18, 2025	61.15	60.79	60.79	61.15	60.5	2,695
November 17, 2025	62.32	61.95	61.95	62.32	61.84	6,315
November 14, 2025	62.47	62.26	62.26	62.47	61.69	2,096
November 13, 2025	63.18	62.79	62.79	63.35	62.76	3,136
November 12, 2025	62.45	62.85	62.85	62.98	62.44	935
November 11, 2025	61.54	62.1	62.1	62.18	61.54	734
November 10, 2025	61.19	61.37	61.37	61.48	61.19	345
November 07, 2025	60.9	60.58	60.58	60.9	60.37	4,732
November 06, 2025	61.08	60.65	60.65	61.21	60.65	1,057
November 05, 2025	61	61.5	61.5	61.54	61	911
November 04, 2025	61.04	61.45	61.45	61.45	61	278
November 03, 2025	61.8	61.8	61.8	62.08	61.71	773
October 31, 2025	62.13	61.89	61.89	62.21	61.77	356
October 30, 2025	62.21	62.13	62.13	62.47	61.92	281
October 29, 2025	62.39	62.42	62.42	62.61	62.39	41
October 28, 2025	62.6	62.57	62.57	62.77	62.5	1,438
October 27, 2025	62.69	62.7	62.7	62.75	62.5	2,904
October 24, 2025	62.87	62.62	62.62	62.87	62.26	723
October 23, 2025	62.61	62.66	62.66	62.88	62.61	653
October 22, 2025	62.59	62.53	62.53	62.74	62.53	344
October 21, 2025	62.53	62.85	62.85	62.91	62.51	199
October 20, 2025	62.6	62.52	62.52	62.66	62.18	692
October 17, 2025	61.67	62.23	62.23	62.6	61.67	789
October 16, 2025	61.58	62.39	62.39	62.39	61.52	1,829
October 15, 2025	61.85	61.57	61.57	61.9	61.57	3,075
October 14, 2025	60.07	60.46	60.46	60.46	59.8	159
October 13, 2025	60.62	60.5	60.5	60.88	60.29	610
October 10, 2025	61.39	60.32	60.32	61.49	60.32	3,990
October 09, 2025	61.58	61.28	61.28	61.7	61.28	569
October 08, 2025	60.93	61.39	61.39	61.42	60.93	2,255
October 07, 2025	60.73	60.72	60.72	60.96	60.45	1,899
October 06, 2025	61.17	60.73	60.73	61.17	60.37	5,531
October 03, 2025	61.66	61.59	61.59	61.66	61.4	273
October 02, 2025	61.29	61.43	61.43	61.58	61.2	933
October 01, 2025	60.31	60.86	60.86	60.86	60.14	785
September 30, 2025	59.97	60.19	60.19	60.19	59.8	378
September 29, 2025	60.11	60.1	60.1	60.2	60.05	856
September 26, 2025	59.83	60.06	60.06	60.06	59.75	9,387
September 25, 2025	59.4	59.39	59.39	59.44	59.22	304
September 24, 2025	59.94	59.63	59.63	59.94	59.54	496
September 23, 2025	59.94	59.99	59.99	60.23	59.94	44
September 22, 2025	59.74	59.66	59.66	59.74	59.56	424
September 19, 2025	60.03	59.85	59.85	60.28	59.85	62
September 18, 2025	59.69	59.91	59.91	60.03	59.69	1,035
September 17, 2025	59.71	59.39	59.39	59.71	59.37	209
September 16, 2025	60.14	59.65	59.65	60.25	59.65	777
September 15, 2025	59.97	60.24	60.24	60.56	59.97	994
September 12, 2025	59.8	59.72	59.72	59.8	59.49	49

iShares MSCI France UCITS ETF (IS3U.DE) XETRA