iShares Global Inflation Linked Govt Bond UCITS ETF EUR Hedged (Acc) - IS3V.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.48	4.46	4.46	4.49	4.46	15,441
August 15, 2025	4.5	4.48	4.48	4.5	4.48	18,971
August 14, 2025	4.51	4.5	4.5	4.52	4.5	19,457
August 13, 2025	4.47	4.52	4.52	4.52	4.47	177,315
August 12, 2025	4.52	4.5	4.5	4.52	4.49	52,187
August 11, 2025	4.51	4.52	4.52	4.52	4.51	17,203
August 08, 2025	4.52	4.51	4.51	4.52	4.5	22,659
August 07, 2025	4.52	4.52	4.52	4.53	4.51	123,525
August 06, 2025	4.52	4.52	4.52	4.53	4.52	180,140
August 05, 2025	4.54	4.53	4.53	4.54	4.52	207,280
August 04, 2025	4.51	4.53	4.53	4.53	4.51	71,714
August 01, 2025	4.5	4.52	4.52	4.52	4.49	109,353
July 31, 2025	4.51	4.51	4.51	4.51	4.5	131,821
July 30, 2025	4.5	4.5	4.5	4.51	4.49	87,807
July 29, 2025	4.49	4.5	4.5	4.5	4.48	219,979
July 28, 2025	4.5	4.49	4.49	4.5	4.48	22,571
July 25, 2025	4.48	4.49	4.49	4.49	4.48	14,086
July 24, 2025	4.48	4.49	4.49	4.49	4.48	117,591
July 23, 2025	4.5	4.5	4.5	4.5	4.49	41,291
July 22, 2025	4.49	4.51	4.51	4.52	4.48	100,683
July 21, 2025	4.48	4.5	4.5	4.51	4.48	142,852
July 18, 2025	4.48	4.48	4.48	4.49	4.48	102,710
July 17, 2025	4.47	4.48	4.48	4.48	4.47	14,883
July 16, 2025	4.47	4.47	4.47	4.48	4.46	24,176
July 15, 2025	4.48	4.47	4.47	4.49	4.46	191,946
July 14, 2025	4.5	4.48	4.48	4.5	4.47	21,653
July 11, 2025	4.48	4.48	4.48	4.49	4.47	20,454
July 10, 2025	4.49	4.48	4.48	4.5	4.48	59,611
July 09, 2025	4.47	4.48	4.48	4.48	4.47	30,927
July 08, 2025	4.47	4.47	4.47	4.49	4.47	100,523
July 07, 2025	4.5	4.48	4.48	4.5	4.48	38,578
July 04, 2025	4.5	4.49	4.49	4.51	4.49	72,692
July 03, 2025	4.51	4.51	4.51	4.51	4.49	224,476
July 02, 2025	4.54	4.5	4.5	4.54	4.49	45,878
July 01, 2025	4.52	4.52	4.52	4.54	4.52	22,532
June 30, 2025	4.52	4.51	4.51	4.52	4.51	17,122
June 27, 2025	4.52	4.51	4.51	4.52	4.51	19,812
June 26, 2025	4.52	4.52	4.52	4.52	4.51	17,061
June 25, 2025	4.52	4.51	4.51	4.53	4.51	70,692
June 24, 2025	4.53	4.52	4.52	4.53	4.5	29,204
June 23, 2025	4.5	4.53	4.53	4.53	4.5	32,375
June 20, 2025	4.52	4.51	4.51	4.52	4.49	38,938
June 19, 2025	4.5	4.51	4.51	4.51	4.5	11,373
June 18, 2025	4.49	4.51	4.51	4.51	4.49	25,071
June 17, 2025	4.48	4.5	4.5	4.5	4.48	189,612
June 16, 2025	4.48	4.49	4.49	4.49	4.48	213,735
June 13, 2025	4.5	4.48	4.48	4.51	4.48	14,231
June 12, 2025	4.48	4.5	4.5	4.51	4.48	34,086
June 11, 2025	4.48	4.47	4.47	4.48	4.46	54,995
June 10, 2025	4.47	4.47	4.47	4.48	4.47	33,135
June 09, 2025	4.49	4.47	4.47	4.49	4.46	29,364
June 06, 2025	4.48	4.47	4.47	4.49	4.46	268,565
June 05, 2025	4.48	4.47	4.47	4.49	4.47	195,775
June 04, 2025	4.47	4.48	4.48	4.49	4.46	147,760
June 03, 2025	4.47	4.47	4.47	4.51	4.47	84,918
June 02, 2025	4.47	4.47	4.47	4.47	4.45	35,476
May 30, 2025	4.46	4.47	4.47	4.48	4.45	75,648
May 29, 2025	4.44	4.46	4.46	4.46	4.41	51,199
May 28, 2025	4.45	4.44	4.44	4.46	4.44	35,277
May 27, 2025	4.46	4.45	4.45	4.47	4.45	84,632

iShares Global Inflation Linked Govt Bond UCITS ETF EUR Hedged (Acc) (IS3V.DE) XETRA