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
October 20, 2025	4.6	4.58	4.58	4.6	4.57	428,537
October 17, 2025	4.62	4.58	4.58	4.62	4.57	144,935
October 16, 2025	4.61	4.58	4.58	4.61	4.57	187,117
October 15, 2025	4.57	4.57	4.57	4.58	4.57	233,276
October 14, 2025	4.6	4.56	4.56	4.6	4.55	638,744
October 13, 2025	4.52	4.56	4.56	4.58	4.52	787,127
October 10, 2025	4.54	4.56	4.56	4.56	4.54	660,068
October 09, 2025	4.53	4.53	4.53	4.54	4.52	79,593
October 08, 2025	4.54	4.53	4.53	4.54	4.53	152,992
October 07, 2025	4.52	4.53	4.53	4.53	4.51	281,607
October 06, 2025	4.52	4.52	4.52	4.53	4.51	250,499
October 03, 2025	4.53	4.53	4.53	4.54	4.52	89,243
October 02, 2025	4.52	4.53	4.53	4.54	4.52	145,133
October 01, 2025	4.52	4.53	4.53	4.54	4.52	95,700
September 30, 2025	4.53	4.52	4.52	4.54	4.52	130,121
September 29, 2025	4.52	4.53	4.53	4.53	4.52	88,969
September 26, 2025	4.51	4.52	4.52	4.53	4.51	50,425
September 25, 2025	4.53	4.51	4.51	4.53	4.51	47,496
September 24, 2025	4.53	4.53	4.53	4.53	4.52	103,373
September 23, 2025	4.53	4.53	4.53	4.53	4.52	52,710
September 22, 2025	4.52	4.52	4.52	4.53	4.52	79,461
September 19, 2025	4.52	4.52	4.52	4.53	4.52	62,961
September 18, 2025	4.55	4.53	4.53	4.55	4.53	40,420
September 17, 2025	4.55	4.55	4.55	4.55	4.55	59,084
September 16, 2025	4.55	4.54	4.54	4.55	4.53	101,758
September 15, 2025	4.54	4.54	4.54	4.55	4.54	45,060
September 12, 2025	4.54	4.54	4.54	4.55	4.53	24,219
September 11, 2025	4.54	4.55	4.55	4.55	4.54	22,834
September 10, 2025	4.54	4.54	4.54	4.54	4.51	191,316
September 09, 2025	4.54	4.53	4.53	4.54	4.53	37,085
September 08, 2025	4.53	4.55	4.55	4.55	4.53	14,201
September 05, 2025	4.52	4.53	4.53	4.53	4.51	229,407
September 04, 2025	4.5	4.5	4.5	4.51	4.49	209,923
September 03, 2025	4.47	4.5	4.5	4.5	4.47	86,026
September 02, 2025	4.48	4.48	4.48	4.49	4.48	76,902
September 01, 2025	4.49	4.5	4.5	4.51	4.49	18,243
August 29, 2025	4.52	4.5	4.5	4.52	4.49	52,404
August 28, 2025	4.51	4.51	4.51	4.51	4.49	12,264
August 27, 2025	4.48	4.5	4.5	4.5	4.48	32,293
August 26, 2025	4.48	4.49	4.49	4.49	4.48	89,439
August 25, 2025	4.52	4.49	4.49	4.52	4.49	70,314
August 22, 2025	4.47	4.5	4.5	4.5	4.47	75,923
August 21, 2025	4.48	4.47	4.47	4.48	4.46	280,355
August 20, 2025	4.46	4.49	4.49	4.49	4.46	41,186
August 19, 2025	4.46	4.47	4.47	4.47	4.46	15,642
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

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