iShares S&P SmallCap 600 UCITS ETF (IUS3.DE) XETRA

87.98

+0.07999634(+0.09%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	86.52	87.98	87.98	88.08	86.22	16,506
April 01, 2026	87.82	87.9	87.9	87.95	87.02	17,140
March 31, 2026	86.42	86.24	86.24	86.92	86.11	16,767
March 30, 2026	86.05	86.55	86.55	86.85	85.97	23,052
March 27, 2026	87.33	86.25	86.25	87.33	85.99	28,977
March 26, 2026	87.32	87.37	87.37	88.08	86.78	90,814
March 25, 2026	87.61	87.36	87.36	87.71	86.87	19,406
March 24, 2026	86.08	86.89	86.89	87.16	85.27	44,012
March 23, 2026	83.93	86.04	86.04	88	83.56	60,725
March 20, 2026	86.31	84.92	84.92	86.45	84.92	26,064
March 19, 2026	86.21	85.57	85.57	86.41	85.4	32,848
March 18, 2026	87.75	86.69	86.69	87.81	86.48	9,611
March 17, 2026	86.05	86.83	86.83	87.39	85.8	6,844
March 16, 2026	86.87	86.76	86.76	87.31	86.48	7,928
March 13, 2026	86.04	86.23	86.23	87.07	85.97	9,902
March 12, 2026	86.39	86.28	86.28	86.64	85.89	11,346
March 11, 2026	86.89	86.78	86.78	87.34	86.42	15,562
March 10, 2026	87.4	87.67	87.67	87.85	86.52	10,998
March 09, 2026	85.35	85.89	85.89	86.09	84.76	15,989
March 06, 2026	89.33	87.05	87.05	89.41	86.86	14,378
March 05, 2026	90.15	89.5	89.5	90.51	89.45	10,348
March 04, 2026	89.8	90.31	90.31	90.67	89.78	21,313
March 03, 2026	89.37	89.43	89.43	89.56	88.53	9,449
March 02, 2026	87.88	89.7	89.7	90.27	87.66	13,461
February 27, 2026	89.49	88.92	88.92	89.69	88.5	5,678
February 26, 2026	89.5	89.7	89.7	90.34	89.43	9,617
February 25, 2026	89.45	89.1	89.1	90.29	88.94	6,535
February 24, 2026	88.88	89.21	89.21	89.91	88.69	17,474
February 23, 2026	89.56	88.21	88.21	90.14	88.13	10,256
February 20, 2026	90.37	89.96	0	90.78	89.4	4,660
February 19, 2026	89.91	90.01	0	90.31	89.6	19,090
February 18, 2026	89.63	90.32	0	90.64	89.46	4,003
February 17, 2026	89.43	89.56	0	90.24	88.98	8,002
February 16, 2026	89.61	89.48	0	89.85	89.39	6,774
February 13, 2026	88.24	89.51	0	89.68	88.15	12,695
February 12, 2026	90.31	88.53	0	90.71	88.53	7,195
February 11, 2026	89.98	89.8	0	91.23	89.54	25,761
February 10, 2026	89.72	90.38	0	90.44	89.53	130,433
February 09, 2026	90.34	90.03	0	90.38	89.24	25,089
February 06, 2026	88.74	90.02	0	90.02	88.69	14,422
February 05, 2026	89.09	88.7	0	89.34	88.36	43,425
February 04, 2026	87.99	88.98	0	89.28	87.89	32,407
February 03, 2026	88.11	88.04	0	89.02	87.88	20,019
February 02, 2026	86.08	88.08	0	88.36	86.07	27,674
January 30, 2026	85.64	86.14	0	86.82	85.62	16,775
January 29, 2026	86.09	86.13	0	86.71	85.81	9,604
January 28, 2026	86.3	86.5	0	87	86.2	41,591
January 27, 2026	87.65	86.47	0	87.78	86.47	5,272
January 26, 2026	87.45	87.21	0	87.77	86.98	3,673
January 23, 2026	90.12	88.65	0	90.19	88.65	6,426
January 22, 2026	90.25	90.61	0	90.98	90.25	17,772
January 21, 2026	87.99	89.28	0	89.46	87.45	10,672
January 20, 2026	87.82	88.08	0	88.32	87.16	7,626
January 19, 2026	88.88	88.46	0	89.22	88.33	8,565
January 16, 2026	90.27	90.09	0	90.36	89.64	9,953
January 15, 2026	88.66	90.29	0	90.38	88.6	7,925
January 14, 2026	88.55	88.61	0	88.83	88.21	10,173
January 13, 2026	88.27	88.54	0	89	88.08	4,851
January 12, 2026	87.8	88.29	0	88.38	87.49	7,362
January 09, 2026	87.68	88.3	0	88.53	87.55	12,924