Skip to main content
logo
iShares Edge MSCI World Quality Factor UCITS ETF (ETR:IS3Q)
Germany flag Germany · Delayed Price · Currency is EUR
68.21
+1.21 (1.81%)
Apr 1, 2026, 5:35 PM CET

ETR:IS3Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202668.3468.3467.7167.88-1.31%35,283
Mar 31, 202666.8767.1666.7467.0067.000.01%26,684
Mar 30, 202666.4567.0866.4466.9966.990.62%16,592
Mar 27, 202667.3267.3266.5066.5866.58-1.29%12,470
Mar 26, 202667.8967.9067.4067.4567.45-1.10%18,695
Mar 25, 202668.1568.2967.7968.2068.200.72%21,641
Mar 24, 202667.7467.8767.3067.7167.710.09%15,741
Mar 23, 202666.6568.8766.5367.6567.650.58%54,520
Mar 20, 202668.0868.1467.2667.2667.26-0.85%15,233
Mar 19, 202668.4968.6367.8467.8467.84-1.58%27,116
Mar 18, 202669.7269.7268.8368.9368.93-0.79%13,667
Mar 17, 202669.2969.7869.1369.4869.480.17%16,573
Mar 16, 202669.5269.6869.1669.3669.360.10%39,466
Mar 13, 202669.0469.7568.9869.2969.29-0.14%40,215
Mar 12, 202669.6369.6969.2369.3969.39-0.47%25,618
Mar 11, 202669.7769.9469.5569.7269.72-0.39%49,777
Mar 10, 202669.8870.0869.5069.9969.991.24%23,271
Mar 9, 202668.4169.2368.3269.1369.13-0.43%35,853
Mar 6, 202670.3870.4469.2069.4369.43-1.21%21,210
Mar 5, 202670.7271.0070.2570.2870.28-0.79%33,624
Mar 4, 202670.4270.9170.4270.8470.840.83%35,182
Mar 3, 202670.5870.6069.8770.2670.26-0.94%21,804
Mar 2, 202670.3471.1270.2070.9370.930.27%19,767
Feb 27, 202670.7870.9270.3970.7470.74-0.13%22,985
Feb 26, 202671.0971.2970.4870.8370.83-0.35%26,645
Feb 25, 202670.8671.2570.8471.0871.080.65%35,506
Feb 24, 202670.3270.7870.2370.6270.620.60%43,742
Feb 23, 202670.3670.7970.0670.2070.20-0.71%22,327
Feb 20, 202670.6170.7770.2470.7070.700.51%48,557
Feb 19, 202670.5370.5570.2170.3470.34-0.27%14,807
Feb 18, 202670.1870.5870.1270.5370.530.97%22,949
Feb 17, 202669.7069.9669.4569.8569.850.42%19,641
Feb 16, 202669.6969.8569.5569.5669.56-0.23%20,091
Feb 13, 202669.6269.8769.3869.7269.720.16%28,874
Feb 12, 202670.4670.4669.5869.6169.61-0.85%23,030
Feb 11, 202669.9570.6269.8470.2170.210.16%17,716
Feb 10, 202669.9470.1369.8870.1070.100.14%15,819
Feb 9, 202670.0970.1769.6370.0070.000.10%24,744
Feb 6, 202669.0669.9669.0669.9369.930.98%18,929
Feb 5, 202669.5569.7568.8969.2569.25-0.70%50,611
Feb 4, 202669.4970.0069.4069.7469.74-0.10%25,013
Feb 3, 202670.4070.5369.7769.8169.81-0.56%24,701
Feb 2, 202669.0270.2468.9670.2070.201.05%42,605
Jan 30, 202669.0169.6368.9669.4769.470.39%19,827
Jan 29, 202669.4869.8868.8669.2069.20-0.29%21,055
Jan 28, 202669.7069.7169.2669.4069.40-0.04%40,400
Jan 27, 202669.8169.8269.3769.4369.430.01%13,664
Jan 26, 202669.3469.4969.0069.4269.42-0.36%20,853
Jan 23, 202669.7669.8169.4669.6769.67-0.01%41,294
Jan 22, 202669.8470.0169.6669.6869.680.69%41,983