iShares J. P. Morgan $ EM Bond EUR Hedged UCITS ETF (ETR:IS3C)
Germany · Delayed Price · Currency is EUR 66.17
-0.08 (-0.12%)
Sep 23, 2026, 1:13 PM CET
ETR:IS3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 66.27 | 66.27 | 66.17 | 66.25 | - | 0.01% | 6,226 |
| Sep 22, 2026 | 66.16 | 66.44 | 66.11 | 66.25 | 66.25 | 0.06% | 7,378 |
| Sep 21, 2026 | 66.15 | 66.33 | 66.04 | 66.21 | 66.21 | 0.26% | 12,156 |
| Sep 18, 2026 | 66.23 | 66.40 | 65.95 | 66.04 | 66.04 | -0.18% | 13,599 |
| Sep 17, 2026 | 66.00 | 66.20 | 66.00 | 66.16 | 66.16 | 0.21% | 7,106 |
| Sep 16, 2026 | 65.99 | 66.30 | 65.99 | 66.30 | 66.02 | 0.40% | 9,176 |
| Sep 15, 2026 | 66.14 | 66.14 | 65.92 | 66.04 | 65.75 | -0.12% | 12,458 |
| Sep 14, 2026 | 66.36 | 66.82 | 65.98 | 66.11 | 65.83 | -0.66% | 7,682 |
| Sep 11, 2026 | 66.45 | 66.56 | 66.19 | 66.55 | 66.27 | 0.15% | 12,936 |
| Sep 10, 2026 | 66.97 | 67.02 | 66.45 | 66.45 | 66.16 | -0.46% | 4,147 |
| Sep 9, 2026 | 67.06 | 67.06 | 66.75 | 66.76 | 66.47 | -0.50% | 5,419 |
| Sep 8, 2026 | 67.03 | 67.22 | 66.95 | 67.09 | 66.80 | - | 2,856 |
| Sep 7, 2026 | 67.12 | 67.23 | 66.92 | 67.09 | 66.80 | -0.07% | 61,815 |
| Sep 4, 2026 | 67.03 | 67.26 | 67.00 | 67.13 | 66.84 | 0.04% | 12,252 |
| Sep 3, 2026 | 67.07 | 67.22 | 66.94 | 67.10 | 66.81 | 0.30% | 15,705 |
| Sep 2, 2026 | 66.63 | 67.08 | 66.63 | 66.90 | 66.61 | -0.09% | 27,465 |
| Sep 1, 2026 | 67.32 | 67.40 | 66.80 | 66.96 | 66.67 | -0.06% | 12,667 |
| Aug 31, 2026 | 67.25 | 67.33 | 66.96 | 67.00 | 66.71 | -0.49% | 4,983 |
| Aug 28, 2026 | 67.51 | 67.51 | 67.20 | 67.33 | 67.04 | -0.09% | 6,129 |
| Aug 27, 2026 | 67.32 | 67.39 | 67.20 | 67.39 | 67.10 | 0.11% | 4,613 |
| Aug 26, 2026 | 67.46 | 67.46 | 67.28 | 67.32 | 67.02 | -0.06% | 5,683 |
| Aug 25, 2026 | 67.10 | 67.40 | 67.08 | 67.36 | 67.07 | 0.40% | 4,073 |
| Aug 24, 2026 | 67.15 | 67.15 | 67.03 | 67.09 | 66.80 | 0.17% | 5,125 |
| Aug 21, 2026 | 67.04 | 67.16 | 66.98 | 66.98 | 66.69 | - | 9,624 |
| Aug 20, 2026 | 67.30 | 67.30 | 66.93 | 66.98 | 66.69 | -0.40% | 12,813 |
| Aug 19, 2026 | 67.35 | 67.66 | 67.30 | 67.58 | 66.95 | 0.44% | 5,111 |
| Aug 18, 2026 | 67.51 | 67.79 | 66.79 | 67.29 | 66.66 | -0.31% | 5,234 |
| Aug 17, 2026 | 67.70 | 67.77 | 67.50 | 67.50 | 66.87 | -0.11% | 9,227 |
| Aug 14, 2026 | 67.84 | 67.84 | 67.57 | 67.57 | 66.94 | -0.35% | 5,980 |
| Aug 13, 2026 | 67.58 | 67.91 | 67.54 | 67.81 | 67.18 | 0.35% | 16,629 |
| Aug 12, 2026 | 67.56 | 67.62 | 67.45 | 67.58 | 66.95 | 0.12% | 4,406 |
| Aug 11, 2026 | 67.56 | 67.58 | 67.35 | 67.50 | 66.87 | 0.07% | 3,436 |
| Aug 10, 2026 | 67.74 | 67.80 | 67.45 | 67.45 | 66.82 | -0.27% | 10,628 |
| Aug 7, 2026 | 67.78 | 67.78 | 67.52 | 67.63 | 67.00 | 0.12% | 15,211 |
| Aug 6, 2026 | 67.72 | 67.82 | 67.55 | 67.55 | 66.92 | -0.20% | 5,511 |
| Aug 5, 2026 | 67.98 | 67.98 | 67.67 | 67.69 | 67.05 | 0.06% | 6,452 |
| Aug 4, 2026 | 67.64 | 67.81 | 67.33 | 67.64 | 67.01 | 0.15% | 9,223 |
| Aug 3, 2026 | 67.49 | 67.54 | 66.91 | 67.54 | 66.91 | 0.79% | 4,059 |
| Jul 31, 2026 | 67.39 | 67.50 | 67.00 | 67.01 | 66.38 | -0.16% | 5,596 |
| Jul 30, 2026 | 67.08 | 67.19 | 66.96 | 67.12 | 66.49 | -0.23% | 2,412 |
| Jul 29, 2026 | 67.49 | 67.49 | 67.21 | 67.28 | 66.65 | -0.28% | 4,983 |
| Jul 28, 2026 | 67.35 | 67.46 | 67.23 | 67.46 | 66.83 | 0.24% | 5,827 |
| Jul 27, 2026 | 67.41 | 67.79 | 67.23 | 67.30 | 66.67 | 0.31% | 69,652 |
| Jul 24, 2026 | 66.99 | 67.21 | 66.86 | 67.09 | 66.46 | 0.15% | 4,429 |
| Jul 23, 2026 | 67.47 | 67.47 | 66.93 | 66.99 | 66.36 | -0.71% | 21,359 |
| Jul 22, 2026 | 67.65 | 67.65 | 67.42 | 67.47 | 66.84 | -0.26% | 6,030 |
| Jul 21, 2026 | 67.81 | 67.81 | 67.51 | 67.65 | 67.01 | -0.09% | 18,437 |
| Jul 20, 2026 | 67.72 | 67.96 | 67.69 | 67.71 | 67.07 | -0.12% | 5,678 |
| Jul 17, 2026 | 67.64 | 67.90 | 67.62 | 67.79 | 67.15 | 0.06% | 14,629 |
| Jul 16, 2026 | 67.98 | 67.98 | 67.65 | 67.74 | 67.11 | -0.18% | 13,441 |