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
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
August 15, 2025	80.2	79.08	79.08	80.21	78.9	3,775
August 14, 2025	80.7	79.85	79.85	80.97	79.7	5,899
August 13, 2025	79.36	79.82	79.82	79.94	79.29	4,700
August 12, 2025	77.37	78.61	78.61	78.61	77.32	5,258
August 11, 2025	77.45	77.23	77.23	77.78	77.22	9,071
August 08, 2025	77.23	77.02	77.02	77.48	77.02	5,538
August 07, 2025	76.89	76.58	76.58	77.72	76.58	4,082
August 06, 2025	78.05	77.21	77.21	78.14	76.88	8,138
August 05, 2025	77.56	76.86	76.86	77.75	76.78	12,150
August 04, 2025	76.07	76.73	76.73	76.77	76.06	26,143
August 01, 2025	77.87	75.62	75.62	77.87	74.89	25,872
July 31, 2025	78.33	78.29	78.29	79.02	78.09	4,832
July 30, 2025	78.85	79.48	79.48	79.65	78.74	7,443
July 29, 2025	79.21	78.71	78.71	79.67	78.71	3,344
July 28, 2025	78.44	78.6	78.6	78.73	78.43	3,540
July 25, 2025	77.49	77.41	77.41	77.92	77.31	3,648
July 24, 2025	78.31	77.59	77.59	78.45	77.59	10,803
July 23, 2025	78.25	78.37	78.37	78.7	78.09	7,966
July 22, 2025	77.22	77.7	77.7	77.75	77.06	4,787
July 21, 2025	78.08	77.9	77.9	78.31	77.85	8,937
July 18, 2025	78.86	77.85	77.85	78.92	77.82	18,310
July 17, 2025	77.77	78.72	78.72	78.83	77.6	6,067
July 16, 2025	77.32	76.46	75.96	78.52	76.46	8,043
July 15, 2025	79.03	78.76	78.25	79.3	78.64	12,902
July 14, 2025	78.05	78.58	78.07	78.81	78.03	6,000
July 11, 2025	79.27	78.68	78.17	79.31	78.54	14,976
July 10, 2025	78.25	79.73	79.21	79.73	78.15	21,867
July 09, 2025	77.81	77.86	77.35	78.24	77.72	6,858
July 08, 2025	77.29	78.1	77.59	78.23	77.17	15,610
July 07, 2025	77.86	77.72	77.21	78.5	77.68	7,350

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