iShares Edge MSCI Wld Mntm Fctr UCITS ETF USD A

IS3R
🏛️ germany →
81.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 81.26 81.31 81.26 81.31 2.8K
09:05 81.33 81.33 81.27 81.28 0.1K
09:10 81.27 81.35 81.27 81.35 0.2K
09:15 81.32 81.32 81.32 81.32 0.1K
09:20 81.31 81.31 81.31 81.31 0.0K
09:25 81.23 81.23 81.23 81.23 0.1K
09:35 81.24 81.24 81.24 81.24 0.0K
09:40 81.28 81.28 81.28 81.28 0.0K
09:45 81.29 81.29 81.26 81.26 0.1K
09:50 81.25 81.25 81.25 81.25 0.1K
09:55 81.24 81.29 81.24 81.29 0.2K
10:00 81.24 81.26 81.24 81.26 0.2K
10:15 81.32 81.32 81.32 81.32 0.0K
10:20 81.29 81.29 81.29 81.29 0.1K
10:25 81.33 81.33 81.33 81.33 1.7K
10:30 81.32 81.32 81.32 81.32 0.0K
10:40 81.32 81.32 81.31 81.31 0.1K
10:55 81.31 81.31 81.31 81.31 0.0K
11:10 81.30 81.30 81.26 81.26 0.0K
11:20 81.30 81.30 81.30 81.30 0.2K
11:30 81.32 81.32 81.32 81.32 0.4K
11:35 81.30 81.30 81.30 81.30 0.1K
11:40 81.26 81.26 81.26 81.26 0.0K
11:45 81.27 81.29 81.27 81.29 0.2K
11:50 81.27 81.27 81.27 81.27 0.0K
12:05 81.27 81.27 81.27 81.27 0.0K
12:15 81.27 81.27 81.27 81.27 0.0K
12:30 81.30 81.30 81.29 81.29 0.3K
12:35 81.27 81.27 81.27 81.27 0.0K
12:45 81.29 81.29 81.27 81.27 0.1K
12:50 81.27 81.27 81.27 81.27 0.0K
13:00 81.27 81.27 81.27 81.27 0.4K
13:05 81.20 81.26 81.20 81.26 0.1K
13:10 81.19 81.19 81.19 81.19 1.2K
13:15 81.21 81.21 81.21 81.21 0.0K
13:25 81.27 81.28 81.27 81.28 0.2K
13:35 81.27 81.30 81.27 81.30 0.5K
13:45 81.28 81.28 81.28 81.28 1.4K
14:00 81.29 81.29 81.29 81.29 0.5K
14:10 81.27 81.27 81.27 81.27 0.0K
14:15 81.34 81.34 81.34 81.34 0.0K
14:20 81.35 81.36 81.35 81.36 0.3K
14:45 81.30 81.30 81.28 81.28 0.2K
15:00 81.32 81.32 81.32 81.32 0.0K
15:05 81.29 81.29 81.29 81.29 0.3K
15:10 81.33 81.33 81.27 81.32 0.0K
15:15 81.32 81.32 81.32 81.32 0.0K
15:20 81.26 81.33 81.26 81.33 0.1K
15:30 81.38 81.39 81.38 81.39 0.6K
15:40 81.30 81.30 81.30 81.30 0.6K
15:45 81.40 81.40 81.36 81.36 0.1K
15:50 81.42 81.42 81.40 81.40 0.0K
15:55 81.33 81.33 81.33 81.33 0.6K
16:00 81.25 81.25 81.23 81.23 0.1K
16:05 81.27 81.27 81.27 81.27 1.4K
16:15 81.25 81.25 81.25 81.25 0.1K
16:25 81.30 81.30 81.30 81.30 0.7K
16:35 81.25 81.27 81.25 81.27 0.0K
16:40 81.27 81.27 81.27 81.27 0.2K
16:45 81.25 81.25 81.25 81.25 0.1K
16:50 81.29 81.30 81.29 81.30 0.5K
17:00 81.25 81.25 81.25 81.25 0.8K
17:25 81.20 81.23 81.20 81.23 2.2K
17:35 81.21 81.21 81.21 81.21 2.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 81.16 81.61 81.10 81.26 0.0M
2025-09-25 80.96 81.24 80.50 81.18 0.0M
2025-09-24 81.30 81.61 81.11 81.33 0.0M
2025-09-23 81.26 81.42 81.19 81.21 0.0M
2025-09-22 81.28 81.29 80.91 81.09 0.0M
2025-09-19 80.79 81.12 80.72 81.09 0.0M
2025-09-18 80.65 81.00 80.49 80.92 0.0M
2025-09-17 80.34 80.38 79.87 79.91 0.0M
2025-09-16 81.26 81.31 80.25 80.26 0.0M
2025-09-15 81.33 81.38 81.06 81.31 0.1M
2025-09-12 81.17 81.41 81.09 81.19 0.0M
2025-09-11 81.34 81.56 81.12 81.38 0.0M
2025-09-10 80.55 81.29 80.33 81.02 0.0M
2025-09-09 79.26 79.41 79.16 79.41 0.0M
2025-09-08 78.91 79.34 78.84 79.32 0.0M
2025-09-05 79.32 79.60 77.89 78.23 0.1M
2025-09-04 78.42 79.01 78.38 78.88 0.1M
2025-09-03 78.14 78.41 78.04 78.21 0.0M
2025-09-02 78.52 78.54 77.50 77.90 0.0M
2025-09-01 78.50 78.66 78.37 78.66 0.0M
2025-08-29 79.17 79.19 78.23 78.35 0.0M
2025-08-28 79.14 79.20 78.78 79.12 0.1M
2025-08-27 79.42 79.55 79.00 79.24 0.0M
2025-08-26 78.72 79.05 78.56 78.90 0.0M
2025-08-25 78.82 78.99 78.78 78.89 0.0M
2025-08-22 79.31 79.65 79.26 79.38 0.0M
2025-08-21 79.39 79.42 78.90 79.39 0.0M
2025-08-20 78.82 78.95 78.50 78.95 0.0M
2025-08-19 79.32 79.39 78.94 79.08 0.1M
2025-08-18 79.27 79.41 79.07 79.30 0.2M
2025-08-15 79.87 79.90 79.10 79.18 0.0M
2025-08-14 79.26 79.72 79.26 79.58 0.0M
2025-08-13 79.50 79.66 79.00 79.03 0.0M
2025-08-12 79.48 80.16 79.12 79.25 0.0M
2025-08-11 79.26 79.62 79.13 79.52 0.0M
2025-08-08 78.94 79.40 78.88 79.01 0.0M
2025-08-07 78.93 79.38 78.90 78.90 0.0M
2025-08-06 78.95 78.97 78.41 78.91 0.0M
2025-08-05 79.18 79.29 78.41 78.41 0.0M
2025-08-04 77.85 78.60 77.85 78.53 0.0M
2025-08-01 78.81 78.81 76.97 77.59 0.1M
2025-07-31 79.30 79.74 79.17 79.30 0.0M
2025-07-30 78.36 79.14 78.28 79.04 0.0M
2025-07-29 78.31 78.71 78.30 78.42 0.0M
2025-07-28 77.99 78.19 77.78 77.88 0.0M
2025-07-25 77.34 77.71 77.24 77.58 0.0M
2025-07-24 77.48 77.59 77.21 77.37 0.0M
2025-07-23 76.93 77.21 76.87 77.21 0.0M
2025-07-22 77.30 77.40 76.62 76.72 0.0M
2025-07-21 77.66 77.68 77.40 77.59 0.0M
2025-07-18 77.91 77.94 77.23 77.58 0.0M
2025-07-17 77.62 77.88 77.54 77.87 0.0M
2025-07-16 76.94 77.57 76.47 76.47 0.0M
2025-07-15 77.39 77.42 77.08 77.16 0.1M
2025-07-14 76.38 77.20 76.23 77.17 0.0M
2025-07-11 76.94 76.95 76.48 76.52 0.0M
2025-07-10 77.07 77.30 76.86 77.08 0.0M
2025-07-09 76.75 77.16 76.68 77.13 0.0M
2025-07-08 77.11 77.29 76.60 76.74 0.0M
2025-07-07 76.73 77.15 76.69 77.07 0.0M
2025-07-04 76.65 76.72 76.35 76.52 0.0M
2025-07-03 76.03 76.87 75.98 76.85 0.0M
2025-07-02 76.65 76.72 75.86 75.94 0.0M
2025-07-01 77.51 77.51 76.40 76.40 0.0M
2025-06-30 77.10 77.35 77.10 77.27 0.0M
2025-06-27 76.95 77.21 76.74 77.21 0.0M
2025-06-26 76.52 76.82 76.39 76.73 0.0M
2025-06-25 77.16 77.26 76.68 76.68 0.0M
2025-06-24 76.97 77.02 76.69 76.87 0.0M
2025-06-23 75.99 76.47 75.94 76.11 0.0M
2025-06-20 75.99 76.43 75.87 76.22 0.0M
2025-06-19 76.33 76.38 75.81 75.85 0.0M
2025-06-18 76.45 76.68 76.35 76.43 0.0M
2025-06-17 76.17 76.45 75.97 76.35 0.0M
2025-06-16 76.29 76.68 76.20 76.67 0.1M
2025-06-13 75.80 76.40 75.76 76.24 0.0M
2025-06-12 76.58 76.61 75.87 76.39 0.0M
2025-06-11 76.71 77.00 76.50 76.90 0.0M
2025-06-10 77.30 77.38 76.59 76.59 0.0M
2025-06-09 77.74 77.79 77.12 77.34 0.0M
2025-06-06 77.68 78.15 77.62 77.80 0.0M
2025-06-05 77.74 78.07 77.31 77.85 0.0M
2025-06-04 77.97 78.10 77.71 77.79 0.0M
2025-06-03 77.46 77.89 77.19 77.69 0.1M
2025-06-02 76.88 77.22 76.58 77.19 0.1M
2025-05-30 76.92 77.29 76.56 77.04 0.0M
2025-05-29 78.23 78.48 76.70 76.83 0.0M
2025-05-28 77.14 77.49 76.85 77.14 0.0M
2025-05-27 76.57 77.07 76.41 76.99 0.0M
2025-05-26 76.15 76.60 76.15 76.44 0.0M
2025-05-23 76.26 76.35 74.84 75.69 0.0M
2025-05-22 76.31 76.45 75.81 76.40 0.0M
2025-05-21 76.91 77.08 76.34 77.02 0.0M
2025-05-20 77.49 77.90 77.43 77.60 0.0M
2025-05-19 77.03 77.57 76.44 77.48 0.0M
2025-05-16 77.34 77.92 77.31 77.92 0.0M
2025-05-15 76.71 77.37 76.56 77.36 0.0M
2025-05-14 77.23 77.32 76.67 76.99 0.1M
2025-05-13 76.51 77.42 76.44 77.35 0.0M
2025-05-12 76.35 77.21 76.01 76.46 0.1M
2025-05-09 74.53 74.76 73.83 74.26 0.0M
2025-05-08 74.58 74.78 73.80 74.51 0.0M
2025-05-07 73.33 73.49 73.04 73.29 0.0M
2025-05-06 73.54 73.55 72.81 73.41 0.0M
2025-05-05 73.53 73.89 73.26 73.84 0.0M
2025-05-02 73.23 73.75 72.92 73.75 0.0M
2025-04-30 71.66 71.84 70.40 71.61 0.1M
2025-04-29 71.35 71.56 70.91 71.34 0.0M
2025-04-28 71.18 71.59 70.76 70.83 0.0M
2025-04-25 71.12 71.22 70.41 70.66 0.0M
2025-04-24 69.13 70.33 68.66 70.28 0.0M
2025-04-23 68.98 70.35 68.86 69.59 0.0M
2025-04-22 66.36 67.27 66.15 67.17 0.0M
2025-04-17 67.91 68.16 67.42 67.80 0.1M
2025-04-16 67.71 68.57 67.41 68.24 0.0M
2025-04-15 68.53 69.46 68.19 69.14 0.1M
2025-04-14 67.77 69.00 67.69 68.19 0.0M
2025-04-11 67.18 67.25 65.35 66.19 0.0M
2025-04-10 70.19 70.36 66.98 66.98 0.1M
2025-04-09 64.41 65.21 62.81 63.93 0.1M
2025-04-08 66.16 68.50 66.16 67.39 0.1M
2025-04-07 61.41 67.62 61.33 64.83 0.2M
2025-04-04 69.07 69.26 65.52 66.24 0.1M
2025-04-03 71.08 71.49 69.53 70.22 0.1M
2025-04-02 73.91 74.05 73.03 74.03 0.0M
2025-04-01 73.51 73.94 72.84 73.77 0.1M
2025-03-31 72.40 72.78 71.80 72.78 0.1M
2025-03-28 74.20 74.58 73.10 73.15 0.0M
2025-03-27 75.12 75.25 74.29 74.77 0.1M
2025-03-26 76.18 76.27 75.29 75.36 0.1M
2025-03-25 75.89 76.20 75.81 76.02 0.1M
2025-03-24 75.22 75.98 75.10 75.90 0.0M
2025-03-21 74.34 74.44 73.77 74.29 0.0M
2025-03-20 74.62 75.11 74.00 74.56 0.1M
2025-03-19 73.16 74.20 73.16 74.05 0.0M
2025-03-18 73.77 74.07 72.88 73.21 0.0M
2025-03-17 73.09 73.91 72.97 73.66 0.1M
2025-03-14 72.40 73.37 72.24 73.17 0.0M
2025-03-13 72.54 73.11 72.03 72.17 0.1M
2025-03-12 72.23 73.37 71.92 72.96 0.0M
2025-03-11 72.31 72.50 71.37 71.84 0.2M
2025-03-10 74.39 74.49 72.64 72.80 0.1M
2025-03-07 75.05 75.22 73.58 73.63 0.0M
2025-03-06 76.67 76.71 75.11 75.78 0.0M
2025-03-05 77.34 77.49 75.98 76.01 0.1M
2025-03-04 79.27 79.31 76.96 77.14 0.1M
2025-03-03 81.20 81.28 80.13 80.34 0.0M
2025-02-28 79.76 80.20 79.29 80.03 0.1M
2025-02-27 80.86 81.32 80.26 80.96 0.1M
2025-02-26 80.18 80.87 80.02 80.72 0.1M
2025-02-25 80.26 80.33 78.94 79.08 0.1M
2025-02-24 81.11 81.39 80.19 80.69 0.0M
2025-02-21 82.15 82.61 81.98 82.19 0.0M
2025-02-20 83.21 83.38 81.97 82.03 0.0M
2025-02-19 83.65 83.75 83.10 83.64 0.0M
2025-02-18 83.53 83.77 83.26 83.32 0.0M
2025-02-17 83.24 83.53 83.17 83.37 0.1M
2025-02-14 83.04 83.14 82.60 82.89 0.0M
2025-02-13 82.75 83.20 82.51 82.94 0.0M
2025-02-12 82.87 83.02 82.23 82.54 0.0M
2025-02-11 83.08 83.16 82.76 82.89 0.0M
2025-02-10 82.98 83.30 82.90 83.12 0.0M
2025-02-07 82.70 83.00 82.55 82.71 0.1M
2025-02-06 82.15 82.68 82.15 82.60 0.0M
2025-02-05 80.74 81.41 80.64 81.41 0.0M
2025-02-04 80.76 81.59 80.38 81.03 0.0M
2025-02-03 80.44 80.91 79.88 80.82 0.1M
2025-01-31 81.16 81.71 81.13 81.55 0.1M
2025-01-30 80.39 80.87 80.24 80.60 0.0M
2025-01-29 79.96 80.24 79.66 79.71 0.1M
2025-01-28 79.00 79.28 78.60 79.05 0.0M
2025-01-27 79.43 79.43 77.70 78.10 0.1M
2025-01-24 80.66 80.78 80.34 80.44 0.1M
2025-01-23 80.42 80.84 80.29 80.71 0.0M
2025-01-22 80.31 80.52 80.14 80.38 0.1M
2025-01-21 79.41 79.83 79.37 79.57 0.0M
2025-01-20 79.70 79.79 79.33 79.43 0.0M
2025-01-17 79.16 79.90 79.11 79.75 0.0M
2025-01-16 79.14 79.49 78.86 79.07 0.1M
2025-01-15 77.38 78.79 77.32 78.69 0.0M
2025-01-14 77.70 77.85 77.10 77.25 0.0M
2025-01-13 77.46 77.56 77.03 77.33 0.1M
2025-01-10 78.34 78.40 77.37 77.60 0.1M
2025-01-09 78.19 78.60 78.19 78.41 0.0M
2025-01-08 78.20 78.52 77.79 78.31 0.0M
2025-01-07 78.33 78.81 77.75 78.08 0.1M
2025-01-06 78.53 78.76 78.35 78.73 0.0M
2025-01-03 78.18 78.53 78.03 78.53 0.0M
2025-01-02 77.69 78.56 77.53 78.56 0.0M