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
November 07, 2025	82.77	81.54	81.54	82.89	81.52	13,301
November 06, 2025	83.24	82.41	82.41	83.67	82.39	23,931
November 05, 2025	82.51	83.35	83.35	83.35	82.43	7,004
November 04, 2025	81.92	82.73	82.73	83.05	81.71	8,589
November 03, 2025	82.76	82.67	82.67	83.25	81.93	6,757
October 31, 2025	82.3	82.57	82.57	82.9	82.05	5,126
October 30, 2025	83.23	83.08	83.08	83.73	82.98	12,196
October 29, 2025	83.69	84.04	84.04	84.15	83.5	32,070
October 28, 2025	84.15	84.03	84.03	84.35	83.62	2,340
October 27, 2025	85.23	84.35	84.35	85.36	84.35	5,877
October 24, 2025	84.19	84.83	84.83	85.05	83.95	6,030
October 23, 2025	83.5	83.47	83.47	83.57	83.06	5,396
October 22, 2025	83.73	83.34	83.34	83.92	83.14	3,082
October 21, 2025	83.23	83.75	83.75	83.96	83.14	5,097
October 20, 2025	82.41	82.78	82.78	83.21	82.1	15,185
October 17, 2025	80.86	81.4	81.4	82.1	80.39	7,366
October 16, 2025	83.28	82.83	82.83	83.49	82.71	5,984
October 15, 2025	83.04	83.18	83.18	84.06	82.94	6,820
October 14, 2025	80.97	81.97	81.97	81.97	80.82	7,595
October 13, 2025	81.18	81.69	81.69	81.69	80.9	7,232
October 10, 2025	82.89	80.51	80.51	83.02	80.51	4,296
October 09, 2025	83.27	83.02	83.02	83.4	82.85	5,772
October 08, 2025	82.81	83.18	83.18	83.25	82.45	8,387
October 07, 2025	83.01	82.53	82.53	83.5	82.53	7,376
October 06, 2025	83.58	83.85	83.85	84.1	83.16	8,766
October 03, 2025	83.03	83.49	83.49	83.95	82.81	4,250
October 02, 2025	82.46	82.42	82.42	82.64	82.2	7,072
October 01, 2025	81.19	82.23	82.23	82.23	81.12	18,049
September 30, 2025	81.86	81.51	81.51	82.33	81.47	3,228
September 29, 2025	82.22	81.73	81.73	82.57	81.66	11,092
September 26, 2025	81.6	81.96	81.96	82.21	81.47	4,641
September 25, 2025	81.82	81.62	81.62	82.02	81.26	5,446
September 24, 2025	82.21	82.35	82.35	82.77	82.19	6,789
September 23, 2025	82.28	82.99	82.99	83.22	82.21	3,482
September 22, 2025	82.39	82.3	82.3	82.46	81.92	9,908
September 19, 2025	83.09	82.5	82.5	83.65	82.5	18,652
September 18, 2025	81.44	82.54	82.54	82.89	81.44	3,396
September 17, 2025	80.88	81.57	81.57	81.63	80.86	5,258
September 16, 2025	81.3	80.46	80.46	81.49	80.31	2,899
September 15, 2025	81.94	81.62	81.62	82.05	81.43	6,706
September 12, 2025	82.43	81.96	81.96	82.66	81.89	11,529
September 11, 2025	81.49	82.54	82.54	82.54	81.14	11,573
September 10, 2025	81.28	81.21	81.21	81.69	81.11	6,381
September 09, 2025	81.87	81.46	81.46	82	81.19	2,831
September 08, 2025	82.26	81.75	81.75	82.32	81.2	4,866
September 05, 2025	82.41	81.79	81.79	82.87	81.44	22,010
September 04, 2025	81.39	81.95	81.95	81.99	81.19	6,614
September 03, 2025	81.01	80.86	80.86	81.55	80.86	8,519
September 02, 2025	81.6	80.76	80.76	81.61	80.76	15,180
September 01, 2025	81.48	81.67	81.67	81.67	81.36	5,682
August 29, 2025	82.12	81.55	81.55	82.46	81.53	5,350
August 28, 2025	82.91	81.94	81.94	83.22	81.8	5,570
August 27, 2025	81.96	82.53	82.53	82.77	81.96	14,166
August 26, 2025	81.58	81.84	81.84	81.85	81.35	13,410
August 25, 2025	81.86	81.66	81.66	81.97	81.51	16,962
August 22, 2025	79.68	81.95	81.95	81.95	79.68	8,841
August 21, 2025	79.38	79.43	79.43	79.43	78.78	3,892
August 20, 2025	79.74	79.21	79.21	79.79	78.96	9,133
August 19, 2025	79.34	79.81	79.81	80.2	79.26	3,385
August 18, 2025	79.23	79.49	79.49	79.58	79.09	4,217

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