iShares Edge MSCI World Quality Factor UCITS ETF (ETR:IS3Q)
Germany · Delayed Price · Currency is EUR 64.18
+0.24 (0.38%)
Sep 8, 2025, 5:36 PM CET
ETR:IS3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 64.22 | 64.26 | 64.01 | 64.18 | 64.18 | 0.38% | 32,215 |
| Sep 5, 2025 | 64.75 | 64.75 | 63.83 | 63.94 | 63.94 | -1.02% | 36,362 |
| Sep 4, 2025 | 64.30 | 64.65 | 64.30 | 64.60 | 64.60 | 0.98% | 29,818 |
| Sep 3, 2025 | 64.09 | 64.22 | 63.95 | 63.97 | 63.97 | 0.84% | 36,377 |
| Sep 2, 2025 | 64.04 | 64.15 | 63.44 | 63.44 | 63.44 | -1.20% | 110,790 |
| Sep 1, 2025 | 64.06 | 64.21 | 64.02 | 64.21 | 64.21 | 0.25% | 20,008 |
| Aug 29, 2025 | 64.55 | 64.56 | 64.04 | 64.05 | 64.05 | -0.61% | 15,310 |
| Aug 28, 2025 | 64.72 | 64.83 | 64.31 | 64.44 | 64.44 | -0.54% | 51,534 |
| Aug 27, 2025 | 64.65 | 64.89 | 64.64 | 64.79 | 64.79 | 0.82% | 42,693 |
| Aug 26, 2025 | 64.38 | 64.46 | 64.24 | 64.26 | 64.26 | -0.22% | 28,562 |
| Aug 25, 2025 | 64.29 | 64.42 | 64.25 | 64.40 | 64.40 | -0.14% | 40,356 |
| Aug 22, 2025 | 64.10 | 64.61 | 64.10 | 64.49 | 64.49 | 0.53% | 47,305 |
| Aug 21, 2025 | 64.17 | 64.20 | 63.83 | 64.15 | 64.15 | 0.33% | 62,370 |
| Aug 20, 2025 | 64.08 | 64.21 | 63.77 | 63.94 | 63.94 | -0.36% | 29,958 |
| Aug 19, 2025 | 64.03 | 64.31 | 63.98 | 64.17 | 64.17 | 0.14% | 16,591 |
| Aug 18, 2025 | 63.99 | 64.15 | 63.93 | 64.08 | 64.08 | 0.17% | 27,662 |
| Aug 15, 2025 | 64.39 | 64.39 | 63.93 | 63.97 | 63.97 | -0.48% | 17,780 |
| Aug 14, 2025 | 64.09 | 64.30 | 63.96 | 64.28 | 64.28 | 0.69% | 41,116 |
| Aug 13, 2025 | 63.82 | 64.04 | 63.72 | 63.84 | 63.84 | 0.22% | 26,937 |
| Aug 12, 2025 | 63.62 | 63.73 | 63.44 | 63.70 | 63.70 | 0.09% | 28,748 |
| Aug 11, 2025 | 63.61 | 63.72 | 63.48 | 63.64 | 63.64 | 0.60% | 32,018 |
| Aug 8, 2025 | 63.19 | 63.40 | 63.16 | 63.26 | 63.26 | 0.24% | 24,103 |
| Aug 7, 2025 | 63.26 | 63.65 | 63.11 | 63.11 | 63.11 | -0.19% | 53,202 |
| Aug 6, 2025 | 63.47 | 63.47 | 62.92 | 63.23 | 63.23 | 0.17% | 38,917 |
| Aug 5, 2025 | 63.69 | 63.79 | 63.12 | 63.12 | 63.12 | -0.35% | 20,522 |
| Aug 4, 2025 | 62.74 | 63.35 | 62.73 | 63.34 | 63.34 | 1.36% | 30,250 |
| Aug 1, 2025 | 63.80 | 63.80 | 62.41 | 62.49 | 62.49 | -2.86% | 53,316 |
| Jul 31, 2025 | 64.70 | 64.83 | 64.22 | 64.33 | 64.33 | 0.08% | 27,408 |
| Jul 30, 2025 | 64.00 | 64.42 | 63.88 | 64.28 | 64.28 | 0.28% | 41,516 |
| Jul 29, 2025 | 64.40 | 64.49 | 64.10 | 64.10 | 64.10 | 0.08% | 24,714 |
| Jul 28, 2025 | 63.90 | 64.07 | 63.83 | 64.05 | 64.05 | 0.96% | 22,037 |
| Jul 25, 2025 | 63.33 | 63.53 | 63.27 | 63.44 | 63.44 | 0.25% | 16,590 |
| Jul 24, 2025 | 63.26 | 63.48 | 63.20 | 63.28 | 63.28 | 0.19% | 22,682 |
| Jul 23, 2025 | 63.02 | 63.28 | 63.02 | 63.16 | 63.16 | 0.73% | 36,661 |
| Jul 22, 2025 | 62.92 | 63.07 | 62.70 | 62.70 | 62.70 | -0.59% | 45,731 |
| Jul 21, 2025 | 63.19 | 63.27 | 63.00 | 63.07 | 63.07 | 0.02% | 14,803 |
| Jul 18, 2025 | 63.42 | 63.45 | 63.01 | 63.06 | 63.06 | -0.52% | 28,018 |
| Jul 17, 2025 | 63.22 | 63.41 | 63.15 | 63.39 | 63.39 | 2.00% | 49,778 |
| Jul 16, 2025 | 62.65 | 63.16 | 62.15 | 62.15 | 62.15 | -1.61% | 59,214 |
| Jul 15, 2025 | 63.22 | 63.31 | 63.04 | 63.17 | 63.17 | 0.41% | 22,848 |
| Jul 14, 2025 | 62.70 | 62.91 | 62.64 | 62.91 | 62.91 | 0.02% | 9,153 |
| Jul 11, 2025 | 63.16 | 63.16 | 62.79 | 62.90 | 62.90 | -0.79% | 109,580 |
| Jul 10, 2025 | 62.85 | 63.40 | 62.85 | 63.40 | 63.40 | 0.84% | 41,264 |
| Jul 9, 2025 | 62.64 | 63.10 | 62.59 | 62.87 | 62.87 | 0.24% | 36,001 |
| Jul 8, 2025 | 62.48 | 62.82 | 62.44 | 62.72 | 62.72 | 0.14% | 22,006 |
| Jul 7, 2025 | 62.59 | 62.91 | 62.59 | 62.63 | 62.63 | 0.32% | 19,155 |
| Jul 4, 2025 | 62.61 | 62.61 | 62.34 | 62.43 | 62.43 | -0.68% | 17,893 |
| Jul 3, 2025 | 62.41 | 62.89 | 62.31 | 62.86 | 62.86 | 0.88% | 41,753 |
| Jul 2, 2025 | 62.53 | 62.57 | 62.23 | 62.31 | 62.31 | -0.05% | 32,445 |
| Jul 1, 2025 | 62.32 | 62.37 | 61.90 | 62.34 | 62.34 | 0.34% | 47,477 |