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
January 14, 2026	4.56	4.59	4.59	4.59	4.56	188,432
January 13, 2026	4.57	4.57	4.57	4.57	4.55	271,125
January 12, 2026	4.55	4.57	4.57	4.57	4.55	89,064
January 09, 2026	4.54	4.57	4.57	4.57	4.54	59,389
January 08, 2026	4.56	4.56	4.56	4.56	4.54	279,433
January 07, 2026	4.55	4.56	4.56	4.56	4.53	328,329
January 06, 2026	4.54	4.53	4.53	4.55	4.53	202,104
January 05, 2026	4.53	4.53	4.53	4.54	4.52	156,442
January 02, 2026	4.57	4.53	4.53	4.57	4.53	48,295
December 30, 2025	4.55	4.54	4.54	4.55	4.54	99,981
December 29, 2025	4.58	4.55	4.55	4.58	4.54	385,784
December 23, 2025	4.54	4.53	4.53	4.55	4.52	42,257
December 22, 2025	4.53	4.52	4.52	4.54	4.52	32,330
December 19, 2025	4.56	4.54	4.54	4.56	4.53	317,935
December 18, 2025	4.54	4.55	4.55	4.55	4.54	892,383
December 17, 2025	4.5	4.53	4.53	4.54	4.5	96,457
December 16, 2025	4.55	4.54	4.54	4.55	4.52	222,755
December 15, 2025	4.57	4.54	4.54	4.57	4.54	191,684
December 12, 2025	4.56	4.54	4.54	4.56	4.54	28,524
December 11, 2025	4.58	4.55	4.55	4.58	4.55	118,034
December 10, 2025	4.53	4.53	4.53	4.55	4.53	70,081
December 09, 2025	4.54	4.55	4.55	4.55	4.54	151,142
December 08, 2025	4.55	4.53	4.53	4.55	4.53	253,745
December 05, 2025	4.57	4.56	4.56	4.57	4.55	67,506
December 04, 2025	4.55	4.57	4.57	4.57	4.54	136,783
December 03, 2025	4.54	4.56	4.56	4.56	4.54	321,505
December 02, 2025	4.57	4.55	4.55	4.57	4.54	148,329
December 01, 2025	4.59	4.54	4.54	4.59	4.54	140,766
November 28, 2025	4.58	4.57	4.57	4.58	4.56	219,121
November 27, 2025	4.58	4.58	4.58	4.6	4.56	16,525
November 26, 2025	4.53	4.55	4.55	4.56	4.53	127,895
November 25, 2025	4.53	4.55	4.55	4.56	4.53	468,904
November 24, 2025	4.55	4.55	4.55	4.55	4.53	62,843
November 21, 2025	4.54	4.54	4.54	4.55	4.53	117,308
November 20, 2025	4.5	4.54	4.54	4.54	4.5	47,741
November 19, 2025	4.54	4.53	4.53	4.55	4.53	112,822
November 18, 2025	4.52	4.54	4.54	4.55	4.52	117,691
November 17, 2025	4.53	4.55	4.55	4.55	4.53	311,192
November 14, 2025	4.55	4.55	4.55	4.56	4.54	133,882
November 13, 2025	4.56	4.56	4.56	4.57	4.56	443,147
November 12, 2025	4.57	4.57	4.57	4.58	4.56	69,830
November 11, 2025	4.55	4.58	4.58	4.58	4.55	39,213
November 10, 2025	4.54	4.56	4.56	4.56	4.54	58,941
November 07, 2025	4.55	4.56	4.56	4.56	4.54	102,017
November 06, 2025	4.55	4.55	4.55	4.57	4.55	102,647
November 05, 2025	4.57	4.54	4.54	4.58	4.54	122,166
November 04, 2025	4.58	4.56	4.56	4.58	4.56	67,680
November 03, 2025	4.58	4.57	4.57	4.58	4.57	29,485
October 31, 2025	4.58	4.58	4.58	4.58	4.56	376,824
October 30, 2025	4.57	4.58	4.58	4.58	4.56	101,999
October 29, 2025	4.58	4.58	4.58	4.59	4.58	107,136
October 28, 2025	4.59	4.58	4.58	4.6	4.58	101,988
October 27, 2025	4.61	4.59	4.59	4.61	4.57	280,778
October 24, 2025	4.6	4.59	4.59	4.61	4.58	189,364
October 23, 2025	4.59	4.6	4.6	4.6	4.59	170,573
October 22, 2025	4.57	4.61	4.61	4.61	4.57	114,301
October 21, 2025	4.58	4.59	4.59	4.59	4.58	80,259
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

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