iShares MSCI All Country World Screened UCITS ETF (ETR:IG3A)
Germany · Delayed Price · Currency is EUR 5.21
+0.03 (0.58%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IG3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.58% | 108,764 |
| Sep 21, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 1.53% | 89,918 |
| Sep 18, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.25% | 125,016 |
| Sep 17, 2026 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 0.89% | 50,733 |
| Sep 16, 2026 | 5.06 | 5.07 | 5.05 | 5.07 | 5.07 | 0.62% | 4,225 |
| Sep 15, 2026 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | -0.53% | 77,390 |
| Sep 14, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | -0.53% | 45,052 |
| Sep 11, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 0.97% | 44,816 |
| Sep 10, 2026 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | -0.41% | 288,466 |
| Sep 9, 2026 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | -0.80% | 203,088 |
| Sep 8, 2026 | 5.11 | 5.12 | 5.10 | 5.10 | 5.10 | -0.10% | 362,614 |
| Sep 7, 2026 | 5.13 | 5.13 | 5.10 | 5.11 | 5.11 | - | 15,426 |
| Sep 4, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | -0.06% | 68,315 |
| Sep 3, 2026 | 5.07 | 5.11 | 5.06 | 5.11 | 5.11 | 0.79% | 10,486 |
| Sep 2, 2026 | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | 0.14% | 128,528 |
| Sep 1, 2026 | 5.09 | 5.10 | 5.06 | 5.06 | 5.06 | -0.10% | 16,773 |
| Aug 31, 2026 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | -1.21% | 4,151 |
| Aug 28, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 0.85% | 218,443 |
| Aug 27, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.45% | 1,772 |
| Aug 26, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.14% | 13,190 |
| Aug 25, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 0.44% | 62,582 |
| Aug 24, 2026 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | -0.42% | 280,532 |
| Aug 21, 2026 | 5.04 | 5.06 | 5.03 | 5.06 | 5.06 | 0.44% | 9,790 |
| Aug 20, 2026 | 5.06 | 5.06 | 5.03 | 5.04 | 5.04 | -0.59% | 15,924 |
| Aug 19, 2026 | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | -0.26% | 144,696 |
| Aug 18, 2026 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -1.42% | 219,961 |
| Aug 17, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | 0.16% | 8,652 |
| Aug 14, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -0.46% | 9,262 |
| Aug 13, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 0.43% | 77,515 |
| Aug 12, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.19% | 74,401 |
| Aug 11, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 0.06% | 126,632 |
| Aug 10, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.10% | 197,283 |
| Aug 7, 2026 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.35% | 110,906 |
| Aug 6, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | -0.16% | 119,782 |
| Aug 5, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 0.31% | 524,056 |
| Aug 4, 2026 | 5.07 | 5.11 | 5.06 | 5.11 | 5.11 | 1.57% | 24,201 |
| Aug 3, 2026 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 1.40% | 51,152 |
| Jul 31, 2026 | 4.99 | 5.01 | 4.96 | 4.96 | 4.96 | 0.62% | 89,859 |
| Jul 30, 2026 | 4.91 | 4.94 | 4.89 | 4.93 | 4.93 | -0.20% | 50,378 |
| Jul 29, 2026 | 4.98 | 4.99 | 4.94 | 4.94 | 4.94 | -0.83% | 434,598 |
| Jul 28, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | 0.15% | 9,061 |
| Jul 27, 2026 | 5.03 | 5.04 | 4.98 | 4.98 | 4.98 | -0.54% | 3,913 |
| Jul 24, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.58% | 34,341 |
| Jul 23, 2026 | 5.02 | 5.03 | 4.97 | 4.97 | 4.97 | -1.37% | 66,594 |
| Jul 22, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.12% | 94,159 |
| Jul 21, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.60% | 22,022 |
| Jul 20, 2026 | 4.98 | 5.02 | 4.98 | 5.01 | 5.01 | 0.45% | 120,916 |
| Jul 17, 2026 | 4.97 | 4.99 | 4.96 | 4.99 | 4.98 | -1.28% | 23,378 |
| Jul 16, 2026 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | -0.20% | 8,972 |
| Jul 15, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 0.14% | 88,865 |