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
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
November 21, 2025	79.05	81.05	81.05	81.05	78.93	11,970
November 20, 2025	80.86	80.42	80.42	81.59	80.42	9,611
November 19, 2025	79.97	80.1	80.1	80.92	79.97	6,891
November 18, 2025	79.63	80.01	80.01	80.01	79.22	7,686
November 17, 2025	81.97	81.18	81.18	81.97	81	7,921
November 14, 2025	81.61	81.68	81.68	81.68	80.56	6,725
November 13, 2025	83.54	82.42	82.42	83.6	82.42	7,560
November 12, 2025	83.72	84.1	84.1	84.7	83.72	7,937
November 11, 2025	83.44	83.51	83.51	83.62	83.13	9,953
November 10, 2025	83.06	83.94	83.94	83.94	83	3,556
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

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