iShares MSCI AC Far East ex-Japan UCITS ETF (ETR:IS3Z)
Germany · Delayed Price · Currency is EUR 10.26
+0.08 (0.75%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IS3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.15 | 10.28 | 10.15 | 10.26 | 10.26 | 0.75% | 35,624 |
| Sep 21, 2026 | 10.08 | 10.18 | 10.07 | 10.18 | 10.18 | 3.35% | 13,059 |
| Sep 18, 2026 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | -0.22% | 162 |
| Sep 17, 2026 | 9.75 | 9.88 | 9.75 | 9.87 | 9.87 | 1.46% | 8,257 |
| Sep 16, 2026 | 9.71 | 9.76 | 9.71 | 9.73 | 9.73 | 1.30% | 8,123 |
| Sep 15, 2026 | 9.65 | 9.68 | 9.59 | 9.61 | 9.61 | -0.58% | 705 |
| Sep 14, 2026 | 9.71 | 9.71 | 9.61 | 9.66 | 9.66 | -2.56% | 4,560 |
| Sep 11, 2026 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | 1.29% | 3,230 |
| Sep 10, 2026 | 9.96 | 9.96 | 9.79 | 9.79 | 9.79 | -1.97% | 1,060 |
| Sep 9, 2026 | 10.05 | 10.05 | 9.95 | 9.99 | 9.99 | -0.52% | 22,468 |
| Sep 8, 2026 | 10.00 | 10.04 | 9.95 | 10.04 | 10.04 | 0.22% | 11,488 |
| Sep 7, 2026 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 0.78% | - |
| Sep 4, 2026 | 9.82 | 9.94 | 9.82 | 9.94 | 9.94 | 2.13% | 1,776 |
| Sep 3, 2026 | 9.67 | 9.73 | 9.66 | 9.73 | 9.73 | 0.01% | 7,652 |
| Sep 2, 2026 | 9.68 | 9.73 | 9.62 | 9.73 | 9.73 | -0.61% | 609 |
| Sep 1, 2026 | 9.89 | 9.89 | 9.76 | 9.79 | 9.79 | 0.34% | 2,636 |
| Aug 31, 2026 | 9.81 | 9.81 | 9.76 | 9.76 | 9.76 | -1.03% | 511 |
| Aug 28, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 0.84% | 11 |
| Aug 27, 2026 | 9.79 | 9.82 | 9.73 | 9.78 | 9.78 | 0.56% | 19,704 |
| Aug 26, 2026 | 9.74 | 9.75 | 9.72 | 9.73 | 9.73 | 0.60% | 2,671 |
| Aug 25, 2026 | 9.61 | 9.67 | 9.61 | 9.67 | 9.67 | 1.68% | 3,878 |
| Aug 24, 2026 | 9.56 | 9.56 | 9.46 | 9.51 | 9.51 | -2.10% | 7,794 |
| Aug 21, 2026 | 9.76 | 9.77 | 9.68 | 9.71 | 9.71 | 1.34% | 10,111 |
| Aug 20, 2026 | 9.64 | 9.64 | 9.50 | 9.58 | 9.58 | 0.39% | 2,345 |
| Aug 19, 2026 | 9.54 | 9.63 | 9.50 | 9.55 | 9.55 | 0.29% | 30,848 |
| Aug 18, 2026 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | -4.18% | 888 |
| Aug 17, 2026 | 9.85 | 9.95 | 9.85 | 9.93 | 9.93 | 2.31% | 3,552 |
| Aug 14, 2026 | 9.74 | 9.79 | 9.71 | 9.71 | 9.71 | -0.76% | 1,355 |
| Aug 13, 2026 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 0.90% | 13,437 |
| Aug 12, 2026 | 9.61 | 9.72 | 9.61 | 9.70 | 9.70 | 1.67% | 15,360 |
| Aug 11, 2026 | 9.46 | 9.54 | 9.46 | 9.54 | 9.54 | 1.02% | 3,863 |
| Aug 10, 2026 | 9.47 | 9.47 | 9.43 | 9.44 | 9.44 | -0.39% | 888 |
| Aug 7, 2026 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | -0.11% | 1,776 |
| Aug 6, 2026 | 9.37 | 9.49 | 9.34 | 9.49 | 9.49 | -0.74% | 11,488 |
| Aug 5, 2026 | 9.58 | 9.58 | 9.51 | 9.56 | 9.56 | -0.03% | 52,962 |
| Aug 4, 2026 | 9.38 | 9.56 | 9.37 | 9.56 | 9.56 | 3.26% | 32,751 |
| Aug 3, 2026 | 9.35 | 9.35 | 9.21 | 9.26 | 9.26 | -0.31% | 14,800 |
| Jul 31, 2026 | 9.46 | 9.49 | 9.25 | 9.29 | 9.29 | 1.72% | 106,380 |
| Jul 30, 2026 | 8.85 | 9.14 | 8.82 | 9.13 | 9.13 | 2.16% | 300,498 |
| Jul 29, 2026 | 8.96 | 9.00 | 8.91 | 8.94 | 8.94 | -2.01% | 2,670 |
| Jul 28, 2026 | 9.08 | 9.12 | 9.01 | 9.12 | 9.12 | -1.42% | 18,363 |
| Jul 27, 2026 | 9.50 | 9.52 | 9.24 | 9.25 | 9.25 | -1.80% | 6,588 |
| Jul 24, 2026 | 9.45 | 9.51 | 9.36 | 9.42 | 9.42 | -0.84% | 2,796 |
| Jul 23, 2026 | 9.69 | 9.71 | 9.50 | 9.50 | 9.50 | -1.12% | 3,552 |
| Jul 22, 2026 | 9.53 | 9.62 | 9.49 | 9.61 | 9.61 | -0.36% | 9,454 |
| Jul 21, 2026 | 9.60 | 9.65 | 9.59 | 9.65 | 9.65 | 2.55% | 12,323 |
| Jul 20, 2026 | 9.28 | 9.43 | 9.28 | 9.41 | 9.41 | 1.54% | 24,889 |
| Jul 17, 2026 | 9.13 | 9.26 | 9.04 | 9.26 | 9.26 | -2.49% | 42,547 |
| Jul 16, 2026 | 9.59 | 9.59 | 9.47 | 9.50 | 9.50 | -1.51% | 2,360 |
| Jul 15, 2026 | 9.81 | 9.81 | 9.65 | 9.65 | 9.65 | -0.40% | 11,063 |