iShares S&P Small Cap 600 UCITS ETF USD (Dist) - IUS3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.37	89.96	89.96	90.78	89.4	4,660
February 19, 2026	89.91	90.01	90.01	90.31	89.6	19,090
February 18, 2026	89.63	90.32	90.32	90.64	89.46	4,003
February 17, 2026	89.43	89.56	89.56	90.24	88.98	8,002
February 16, 2026	89.61	89.48	89.48	89.85	89.39	6,774
February 13, 2026	88.24	89.51	89.51	89.68	88.15	12,695
February 12, 2026	90.31	88.53	88.53	90.71	88.53	7,195
February 11, 2026	89.98	89.8	89.8	91.23	89.54	25,761
February 10, 2026	89.72	90.38	90.38	90.44	89.53	130,433
February 09, 2026	90.34	90.03	90.03	90.38	89.24	25,089
February 06, 2026	88.74	90.02	90.02	90.02	88.69	14,422
February 05, 2026	89.09	88.7	88.7	89.34	88.36	43,425
February 04, 2026	87.99	88.98	88.98	89.28	87.89	32,407
February 03, 2026	88.11	88.04	88.04	89.02	87.88	20,019
February 02, 2026	86.08	88.08	88.08	88.36	86.07	27,674
January 30, 2026	85.64	86.14	86.14	86.82	85.62	16,775
January 29, 2026	86.09	86.13	86.13	86.71	85.81	9,604
January 28, 2026	86.3	86.5	86.5	87	86.2	41,591
January 27, 2026	87.65	86.47	86.47	87.78	86.47	5,272
January 26, 2026	87.45	87.21	87.21	87.77	86.98	3,673
January 23, 2026	90.12	88.65	88.65	90.19	88.65	6,426
January 22, 2026	90.25	90.61	90.61	90.98	90.25	17,772
January 21, 2026	87.99	89.28	89.28	89.46	87.45	10,672
January 20, 2026	87.82	88.08	88.08	88.32	87.16	7,626
January 19, 2026	88.88	88.46	88.46	89.22	88.33	8,565
January 16, 2026	90.27	90.09	90.09	90.36	89.64	9,953
January 15, 2026	88.66	90.29	90.29	90.38	88.6	7,925
January 14, 2026	88.55	88.61	88.61	88.83	88.21	10,173
January 13, 2026	88.27	88.54	88.54	89	88.08	4,851
January 12, 2026	87.8	88.29	88.29	88.38	87.49	7,362
January 09, 2026	87.68	88.3	88.3	88.53	87.55	12,924
January 08, 2026	86.14	87.32	87.32	87.32	85.82	57,315
January 07, 2026	87.14	86.28	86.28	87.3	86	5,190
January 06, 2026	85.2	86.05	86.05	86.15	85.11	6,229
January 05, 2026	84.39	85.3	85.3	85.84	84.32	10,086
January 02, 2026	83.75	83.94	83.94	84.1	83.35	13,763
December 30, 2025	84.82	84.99	84.99	85.01	84.81	2,486
December 29, 2025	84.81	84.83	84.83	85.43	84.59	7,793
December 23, 2025	85.2	84.79	84.79	85.28	84.79	15,772
December 22, 2025	85.07	85.81	85.81	85.81	85	7,693
December 19, 2025	85.03	85.19	85.19	85.25	84.79	7,539
December 18, 2025	84.79	85.37	85.37	85.73	84.7	13,113
December 17, 2025	85.18	84.68	84.68	85.79	84.68	13,796
December 16, 2025	85.19	84.85	84.85	85.51	84.76	9,502
December 15, 2025	86.23	85.45	85.45	86.36	85.3	8,378
December 12, 2025	86.86	85.95	85.95	87.2	85.95	14,922
December 11, 2025	86	86.34	86.34	86.4	85.63	8,274
December 10, 2025	84.68	85.4	85.4	85.4	84.59	17,800
December 09, 2025	84.5	85.28	85.28	85.36	84.3	14,369
December 08, 2025	84.76	84.92	84.92	85.09	84.69	6,297
December 05, 2025	84.66	84.95	84.95	85.22	84.62	5,839
December 04, 2025	84.85	84.8	84.8	84.91	84.37	12,240
December 03, 2025	84	84.55	84.55	84.55	83.75	13,577
December 02, 2025	84	83.99	83.99	84.48	83.84	21,656
December 01, 2025	83.84	84.13	84.13	84.13	83.41	11,052
November 28, 2025	84.49	84.49	84.49	85.18	84.49	6,393
November 27, 2025	84.49	84.4	84.4	84.6	84.4	2,229
November 26, 2025	84.39	84.85	84.85	84.91	84.1	11,931
November 25, 2025	82.5	84.01	84.01	84.01	82.32	6,254
November 24, 2025	81.7	82.2	82.2	82.29	81.22	6,126

iShares S&P Small Cap 600 UCITS ETF USD (Dist) (IUS3.DE) XETRA