iShares $ Short Duration High Yield Corporate Bond UCITS ETF (ETR:IS3K)
Germany · Delayed Price · Currency is EUR 74.84
+0.18 (0.24%)
Sep 23, 2026, 1:39 PM CET
ETR:IS3K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.69 | 74.80 | 74.69 | 74.73 | - | 0.09% | 1,216 |
| Sep 22, 2026 | 74.38 | 74.66 | 74.38 | 74.66 | 74.66 | 0.16% | 767 |
| Sep 21, 2026 | 74.36 | 74.54 | 74.27 | 74.54 | 74.54 | 0.26% | 1,181 |
| Sep 18, 2026 | 74.37 | 74.54 | 74.35 | 74.35 | 74.35 | -0.15% | 3,515 |
| Sep 17, 2026 | 74.48 | 74.48 | 74.26 | 74.46 | 74.46 | 0.67% | 663 |
| Sep 16, 2026 | 75.03 | 75.17 | 74.93 | 75.17 | 73.96 | 0.24% | 732 |
| Sep 15, 2026 | 75.04 | 75.06 | 74.94 | 74.99 | 73.79 | -0.03% | 1,134 |
| Sep 14, 2026 | 74.85 | 75.05 | 74.85 | 75.02 | 73.81 | 0.25% | 3,153 |
| Sep 11, 2026 | 74.86 | 74.89 | 74.41 | 74.83 | 73.63 | 0.24% | 1,186 |
| Sep 10, 2026 | 74.94 | 74.94 | 74.65 | 74.65 | 73.45 | -0.16% | 282 |
| Sep 9, 2026 | 74.68 | 74.84 | 74.62 | 74.77 | 73.57 | -0.09% | 258 |
| Sep 8, 2026 | 74.86 | 75.04 | 74.84 | 74.84 | 73.64 | -0.03% | 113 |
| Sep 7, 2026 | 75.10 | 75.10 | 74.87 | 74.87 | 73.66 | -0.01% | 2,994 |
| Sep 4, 2026 | 74.92 | 75.05 | 74.85 | 74.87 | 73.67 | -0.14% | 391 |
| Sep 3, 2026 | 75.11 | 75.11 | 74.91 | 74.98 | 73.77 | -0.17% | 511 |
| Sep 2, 2026 | 75.39 | 75.39 | 75.07 | 75.10 | 73.89 | -0.09% | 10,302 |
| Sep 1, 2026 | 75.41 | 75.41 | 75.04 | 75.17 | 73.96 | 0.19% | 1,584 |
| Aug 31, 2026 | 75.20 | 75.36 | 74.97 | 75.02 | 73.82 | -0.16% | 3,461 |
| Aug 28, 2026 | 74.95 | 75.15 | 74.94 | 75.15 | 73.94 | 0.18% | 658 |
| Aug 27, 2026 | 75.02 | 75.06 | 74.94 | 75.01 | 73.80 | 0.09% | 111 |
| Aug 26, 2026 | 74.89 | 74.95 | 74.87 | 74.95 | 73.74 | 0.24% | 43 |
| Aug 25, 2026 | 74.85 | 74.85 | 74.72 | 74.77 | 73.57 | 0.16% | 659 |
| Aug 24, 2026 | 74.79 | 74.79 | 74.65 | 74.65 | 73.45 | 0.13% | 192 |
| Aug 21, 2026 | 74.47 | 74.64 | 74.42 | 74.55 | 73.35 | -0.04% | 828 |
| Aug 20, 2026 | 74.88 | 74.88 | 74.46 | 74.59 | 73.38 | -0.10% | 1,309 |
| Aug 19, 2026 | 75.10 | 75.10 | 74.58 | 74.66 | 73.46 | -0.52% | 2,348 |
| Aug 18, 2026 | 75.04 | 75.19 | 74.96 | 75.05 | 73.84 | -0.10% | 684 |
| Aug 17, 2026 | 75.20 | 75.20 | 74.98 | 75.12 | 73.91 | -0.09% | 2,118 |
| Aug 14, 2026 | 75.52 | 75.52 | 75.19 | 75.19 | 73.98 | -0.42% | 882 |
| Aug 13, 2026 | 75.46 | 75.55 | 75.46 | 75.51 | 74.30 | 0.18% | 797 |
| Aug 12, 2026 | 75.22 | 75.41 | 75.22 | 75.38 | 74.16 | 0.09% | 1,025 |
| Aug 11, 2026 | 75.27 | 75.39 | 75.27 | 75.31 | 74.09 | 0.19% | 201 |
| Aug 10, 2026 | 75.42 | 75.42 | 75.16 | 75.16 | 73.95 | -0.21% | 669 |
| Aug 7, 2026 | 75.50 | 75.50 | 75.08 | 75.32 | 74.11 | -0.15% | 874 |
| Aug 6, 2026 | 75.42 | 75.43 | 75.28 | 75.43 | 74.22 | 0.28% | 3,840 |
| Aug 5, 2026 | 75.45 | 75.45 | 75.21 | 75.22 | 74.01 | -0.34% | 877 |
| Aug 4, 2026 | 75.19 | 75.53 | 75.19 | 75.47 | 74.26 | 0.11% | 368 |
| Aug 3, 2026 | 75.44 | 75.44 | 75.07 | 75.39 | 74.18 | 0.45% | 1,325 |
| Jul 31, 2026 | 75.19 | 75.35 | 75.06 | 75.06 | 73.85 | -0.10% | 231 |
| Jul 30, 2026 | 75.54 | 75.54 | 75.06 | 75.13 | 73.92 | -0.84% | 4,285 |
| Jul 29, 2026 | 75.80 | 76.00 | 75.72 | 75.77 | 74.55 | -0.09% | 832 |
| Jul 28, 2026 | 76.10 | 76.25 | 75.81 | 75.84 | 74.62 | -0.15% | 770 |
| Jul 27, 2026 | 75.67 | 76.03 | 75.60 | 75.95 | 74.73 | 0.21% | 1,600 |
| Jul 24, 2026 | 75.75 | 75.97 | 75.73 | 75.79 | 74.57 | -0.13% | 1,090 |
| Jul 23, 2026 | 76.01 | 76.13 | 75.54 | 75.89 | 74.67 | 0.03% | 2,310 |
| Jul 22, 2026 | 75.70 | 76.00 | 75.70 | 75.87 | 74.65 | -0.08% | 723 |
| Jul 21, 2026 | 75.90 | 75.94 | 75.76 | 75.94 | 74.71 | -0.02% | 12,444 |
| Jul 20, 2026 | 75.92 | 75.95 | 75.68 | 75.95 | 74.72 | 0.19% | 2,050 |
| Jul 17, 2026 | 75.67 | 75.92 | 75.67 | 75.81 | 74.58 | 0.01% | 12,747 |
| Jul 16, 2026 | 75.66 | 75.85 | 75.65 | 75.80 | 74.58 | 0.01% | 1,810 |