iShares MSCI EMU Large Cap UCITS ETF (ETR:IS3G)
Germany · Delayed Price · Currency is EUR 65.41
+0.62 (0.96%)
Sep 15, 2025, 4:37 PM CET
ETR:IS3G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.87 | 64.87 | 64.61 | 64.79 | 64.79 | -0.05% | 30 |
| Sep 11, 2025 | 64.46 | 64.82 | 64.46 | 64.82 | 64.82 | 0.54% | 343 |
| Sep 10, 2025 | 64.76 | 64.90 | 64.47 | 64.47 | 64.47 | -0.02% | 1,344 |
| Sep 9, 2025 | 64.48 | 64.48 | 64.35 | 64.48 | 64.48 | 0.02% | 79 |
| Sep 8, 2025 | 64.25 | 64.47 | 64.13 | 64.47 | 64.47 | 0.94% | 100 |
| Sep 5, 2025 | 64.30 | 64.30 | 63.75 | 63.87 | 63.87 | -0.30% | 5,513 |
| Sep 4, 2025 | 63.74 | 64.06 | 63.74 | 64.06 | 64.06 | 0.58% | 99 |
| Sep 3, 2025 | 63.65 | 63.81 | 63.51 | 63.69 | 63.69 | 0.58% | 99 |
| Sep 2, 2025 | 64.20 | 64.20 | 63.32 | 63.32 | 63.32 | -1.59% | 184 |
| Sep 1, 2025 | 64.44 | 64.44 | 64.27 | 64.34 | 64.34 | 0.22% | 181 |
| Aug 29, 2025 | 64.59 | 64.59 | 64.19 | 64.20 | 64.20 | -0.82% | 493 |
| Aug 28, 2025 | 64.98 | 64.98 | 64.56 | 64.73 | 64.73 | 0.06% | 126 |
| Aug 27, 2025 | 64.75 | 64.76 | 64.65 | 64.69 | 64.69 | - | 126 |
| Aug 26, 2025 | 64.87 | 64.88 | 64.69 | 64.69 | 64.69 | -0.98% | 7 |
| Aug 25, 2025 | 65.73 | 65.73 | 65.33 | 65.33 | 65.33 | -0.85% | 57 |
| Aug 22, 2025 | 65.47 | 65.89 | 65.47 | 65.89 | 65.89 | 0.49% | 224 |
| Aug 21, 2025 | 65.60 | 65.63 | 65.41 | 65.57 | 65.57 | -0.12% | 44 |
| Aug 20, 2025 | 65.34 | 65.78 | 65.34 | 65.65 | 65.65 | -0.18% | 1,037 |
| Aug 19, 2025 | 65.43 | 65.84 | 65.35 | 65.77 | 65.77 | 0.77% | 58 |
| Aug 18, 2025 | 65.35 | 65.35 | 65.04 | 65.27 | 65.27 | -0.29% | 541 |
| Aug 15, 2025 | 65.69 | 65.69 | 65.46 | 65.46 | 65.46 | 0.23% | 14 |
| Aug 14, 2025 | 64.82 | 65.31 | 64.82 | 65.31 | 65.31 | 0.83% | 317 |
| Aug 13, 2025 | 64.56 | 64.82 | 64.56 | 64.77 | 64.77 | 0.76% | 317 |
| Aug 12, 2025 | 64.38 | 64.38 | 64.02 | 64.28 | 64.28 | 0.14% | 808 |
| Aug 11, 2025 | 64.54 | 64.54 | 64.15 | 64.19 | 64.19 | -0.19% | 33 |
| Aug 8, 2025 | 64.24 | 64.31 | 64.12 | 64.31 | 64.31 | 0.17% | 1,300 |
| Aug 7, 2025 | 63.69 | 64.28 | 63.67 | 64.20 | 64.20 | 1.20% | 120 |
| Aug 6, 2025 | 63.56 | 63.56 | 63.28 | 63.44 | 63.44 | 0.22% | 33 |
| Aug 5, 2025 | 63.50 | 63.50 | 63.22 | 63.30 | 63.30 | 0.11% | 33 |
| Aug 4, 2025 | 62.71 | 63.23 | 62.67 | 63.23 | 63.23 | 1.36% | 599 |
| Aug 1, 2025 | 63.41 | 63.41 | 62.38 | 62.38 | 62.38 | -2.68% | 1,291 |
| Jul 31, 2025 | 65.02 | 65.02 | 64.10 | 64.10 | 64.10 | -1.00% | 5 |
| Jul 30, 2025 | 64.46 | 64.80 | 64.46 | 64.75 | 64.75 | 0.31% | 8 |
| Jul 29, 2025 | 64.28 | 64.79 | 64.28 | 64.55 | 64.55 | 0.83% | 74 |
| Jul 28, 2025 | 64.88 | 64.88 | 63.99 | 64.02 | 64.02 | -0.40% | 144 |
| Jul 25, 2025 | 63.96 | 64.38 | 63.96 | 64.28 | 64.28 | -0.11% | 786 |
| Jul 24, 2025 | 64.63 | 64.72 | 64.33 | 64.35 | 64.35 | 0.25% | 5 |
| Jul 23, 2025 | 64.07 | 64.37 | 64.06 | 64.19 | 64.19 | 0.93% | 775 |
| Jul 22, 2025 | 63.93 | 63.93 | 63.46 | 63.60 | 63.60 | -0.80% | 134 |
| Jul 21, 2025 | 64.14 | 64.23 | 63.95 | 64.11 | 64.11 | -0.14% | 39 |
| Jul 18, 2025 | 64.57 | 64.57 | 64.20 | 64.20 | 64.20 | -0.26% | 34 |
| Jul 17, 2025 | 64.01 | 64.37 | 63.84 | 64.37 | 64.37 | 1.51% | 576 |
| Jul 16, 2025 | 63.69 | 63.93 | 63.41 | 63.41 | 63.41 | -0.95% | 42 |
| Jul 15, 2025 | 64.53 | 64.53 | 64.02 | 64.02 | 64.02 | -0.39% | 438 |
| Jul 14, 2025 | 63.86 | 64.27 | 63.86 | 64.27 | 64.27 | -0.17% | 154 |
| Jul 11, 2025 | 64.71 | 64.71 | 64.29 | 64.38 | 64.38 | -0.95% | 148 |
| Jul 10, 2025 | 65.18 | 65.18 | 64.93 | 65.00 | 65.00 | -0.06% | 152 |
| Jul 9, 2025 | 64.34 | 65.04 | 64.34 | 65.04 | 65.04 | 1.26% | 444 |
| Jul 8, 2025 | 63.88 | 64.23 | 63.88 | 64.23 | 64.23 | 0.48% | 348 |
| Jul 7, 2025 | 63.48 | 63.92 | 63.48 | 63.92 | 63.92 | 0.85% | 38 |