iShares Edge MSCI Wld Val Fctr UCITS ETF USD A

IS3S
🏛️ germany →
47.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 47.37 47.38 47.37 47.38 0.4K
09:05 47.37 47.37 47.36 47.36 0.0K
09:10 47.35 47.35 47.35 47.35 0.0K
09:15 47.38 47.38 47.38 47.38 0.0K
09:30 47.37 47.37 47.35 47.35 0.1K
09:35 47.34 47.34 47.34 47.34 0.6K
09:40 47.36 47.36 47.36 47.36 0.0K
09:45 47.36 47.36 47.36 47.36 0.0K
09:50 47.36 47.36 47.36 47.36 0.4K
09:55 47.35 47.35 47.35 47.35 0.0K
10:00 47.36 47.38 47.36 47.38 0.3K
10:10 47.35 47.35 47.35 47.35 0.0K
10:15 47.37 47.37 47.35 47.35 2.1K
10:35 47.32 47.34 47.32 47.34 0.0K
10:40 47.34 47.34 47.34 47.34 0.6K
10:50 47.33 47.33 47.32 47.32 0.2K
10:55 47.34 47.34 47.34 47.34 0.1K
11:00 47.35 47.35 47.35 47.35 0.1K
11:05 47.36 47.36 47.33 47.33 0.1K
11:10 47.34 47.36 47.34 47.36 0.1K
11:20 47.35 47.36 47.35 47.36 0.0K
11:25 47.36 47.36 47.36 47.36 1.1K
11:30 47.36 47.36 47.36 47.36 0.0K
11:35 47.36 47.36 47.36 47.36 0.0K
11:40 47.37 47.37 47.37 47.37 1.8K
12:00 47.37 47.37 47.37 47.37 0.1K
12:05 47.36 47.36 47.36 47.36 2.0K
12:15 47.39 47.39 47.38 47.38 0.0K
12:30 47.38 47.38 47.37 47.38 0.0K
12:50 47.36 47.36 47.36 47.36 0.0K
12:55 47.36 47.36 47.36 47.36 0.0K
13:05 47.33 47.33 47.33 47.33 0.2K
13:10 47.33 47.33 47.31 47.31 0.0K
13:15 47.31 47.31 47.31 47.31 2.2K
13:20 47.32 47.32 47.31 47.31 0.2K
13:25 47.29 47.30 47.29 47.29 0.0K
13:30 47.28 47.28 47.28 47.28 0.2K
13:35 47.27 47.27 47.27 47.27 0.0K
13:40 47.29 47.29 47.29 47.29 0.1K
13:45 47.29 47.29 47.27 47.27 0.0K
13:50 47.29 47.29 47.29 47.29 2.1K
14:05 47.31 47.31 47.31 47.31 0.0K
14:15 47.27 47.31 47.27 47.31 1.6K
14:20 47.30 47.30 47.30 47.30 0.1K
14:25 47.28 47.29 47.28 47.29 0.0K
14:50 47.27 47.27 47.25 47.27 0.1K
14:55 47.28 47.28 47.28 47.28 1.3K
15:00 47.26 47.28 47.26 47.28 0.3K
15:05 47.30 47.31 47.30 47.31 0.1K
15:10 47.31 47.32 47.31 47.32 0.0K
15:15 47.32 47.32 47.28 47.30 2.6K
15:20 47.30 47.30 47.27 47.27 0.3K
15:25 47.30 47.30 47.30 47.30 0.1K
15:30 47.34 47.34 47.34 47.34 0.1K
15:35 47.39 47.39 47.39 47.39 0.2K
15:40 47.45 47.45 47.45 47.45 6.8K
15:50 47.46 47.46 47.46 47.46 0.0K
16:10 47.41 47.42 47.41 47.42 1.2K
16:15 47.43 47.43 47.43 47.43 0.0K
16:20 47.43 47.44 47.43 47.44 0.7K
16:25 47.49 47.49 47.49 47.49 0.1K
16:35 47.49 47.49 47.49 47.49 0.2K
16:45 47.50 47.50 47.50 47.50 0.0K
16:50 47.54 47.54 47.54 47.54 0.1K
17:00 47.51 47.51 47.51 47.51 0.0K
17:15 47.48 47.48 47.48 47.48 1.4K
17:20 47.49 47.49 47.49 47.49 0.1K
17:25 47.48 47.49 47.48 47.49 3.0K
17:35 47.49 47.49 47.49 47.49 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 47.36 47.54 47.25 47.49 0.0M
2025-10-02 47.11 47.14 46.95 46.98 0.0M
2025-10-01 46.22 46.91 46.15 46.90 0.0M
2025-09-30 46.36 46.49 46.26 46.36 0.0M
2025-09-29 46.51 46.59 46.38 46.43 0.0M
2025-09-26 46.50 46.62 46.37 46.54 0.0M
2025-09-25 46.33 46.42 46.13 46.30 0.0M
2025-09-24 46.20 46.41 46.10 46.32 0.0M
2025-09-23 46.16 46.49 46.14 46.37 0.0M
2025-09-22 46.21 46.23 46.01 46.13 0.1M
2025-09-19 46.30 46.42 46.19 46.19 0.0M
2025-09-18 45.91 46.44 45.88 46.38 0.0M
2025-09-17 45.68 45.81 45.61 45.78 0.0M
2025-09-16 45.97 46.01 45.61 45.62 0.0M
2025-09-15 46.12 46.14 45.98 45.99 0.0M
2025-09-12 46.06 46.13 45.95 46.01 0.0M
2025-09-11 45.84 46.21 45.81 46.21 0.0M
2025-09-10 45.74 45.84 45.63 45.69 0.0M
2025-09-09 45.50 45.63 45.44 45.61 0.0M
2025-09-08 45.64 45.68 45.32 45.57 0.1M
2025-09-05 45.58 45.61 45.19 45.31 0.0M
2025-09-04 45.12 45.38 45.09 45.36 0.0M
2025-09-03 45.00 45.10 44.87 44.87 0.0M
2025-09-02 45.27 45.29 44.82 44.84 0.0M
2025-09-01 45.23 45.30 45.15 45.30 0.0M
2025-08-29 45.37 45.39 45.09 45.10 0.0M
2025-08-28 45.60 45.66 45.34 45.39 0.0M
2025-08-27 45.49 45.50 45.30 45.39 0.0M
2025-08-26 45.38 45.40 45.23 45.29 0.0M
2025-08-25 45.62 45.66 45.50 45.52 0.0M
2025-08-22 45.41 45.87 45.41 45.72 0.0M
2025-08-21 45.34 45.36 45.13 45.36 0.0M
2025-08-20 45.44 45.47 45.16 45.29 0.0M
2025-08-19 45.25 45.56 45.21 45.46 0.0M
2025-08-18 45.10 45.20 44.99 45.16 0.1M
2025-08-15 45.38 45.40 44.98 45.06 0.0M
2025-08-14 44.88 44.97 44.77 44.94 0.0M
2025-08-13 44.72 44.85 44.67 44.77 0.0M
2025-08-12 44.43 44.72 44.38 44.66 0.0M
2025-08-11 44.29 44.49 44.20 44.36 0.0M
2025-08-08 43.81 44.13 43.80 44.08 0.0M
2025-08-07 43.42 43.77 43.41 43.53 0.0M
2025-08-06 43.58 43.61 43.28 43.39 0.0M
2025-08-05 43.43 43.58 43.29 43.29 0.0M
2025-08-04 42.96 43.23 42.96 43.22 0.0M
2025-08-01 43.47 43.49 42.51 42.76 0.0M
2025-07-31 43.85 43.97 43.59 43.65 0.0M
2025-07-30 43.79 44.02 43.73 43.89 0.0M
2025-07-29 43.70 43.93 43.68 43.73 0.0M
2025-07-28 43.67 43.71 43.43 43.52 0.0M
2025-07-25 43.39 43.47 43.29 43.35 0.0M
2025-07-24 43.84 43.86 43.60 43.61 0.0M
2025-07-23 43.40 43.65 43.37 43.64 0.1M
2025-07-22 42.80 42.93 42.71 42.82 0.0M
2025-07-21 42.87 42.92 42.79 42.90 0.0M
2025-07-18 42.90 42.90 42.73 42.74 0.0M
2025-07-17 42.83 42.90 42.72 42.90 0.0M
2025-07-16 42.61 42.85 42.25 42.25 0.0M
2025-07-15 42.96 43.27 42.80 42.83 0.0M
2025-07-14 42.85 42.91 42.80 42.88 0.0M
2025-07-11 43.26 43.26 42.87 42.92 0.0M
2025-07-10 43.13 43.42 43.10 43.41 0.0M
2025-07-09 43.02 43.29 43.01 43.11 0.1M
2025-07-08 42.72 43.08 42.66 43.00 0.0M
2025-07-07 42.81 42.97 42.75 42.77 0.0M
2025-07-04 42.96 42.96 42.75 42.84 0.0M
2025-07-03 42.95 43.19 42.94 43.17 0.0M
2025-07-02 42.91 43.00 42.67 42.83 0.0M
2025-07-01 42.57 42.71 42.32 42.68 0.0M
2025-06-30 42.77 42.80 42.61 42.62 0.0M
2025-06-27 42.56 42.78 42.53 42.78 0.0M
2025-06-26 42.29 42.34 42.19 42.32 0.1M
2025-06-25 42.55 42.55 42.19 42.20 0.0M
2025-06-24 42.46 42.48 42.34 42.43 0.0M
2025-06-23 42.08 42.24 41.98 42.00 0.0M
2025-06-20 42.20 42.43 42.16 42.22 0.1M
2025-06-19 42.46 42.46 42.17 42.22 0.1M
2025-06-18 42.45 42.60 42.33 42.48 0.0M
2025-06-17 42.42 42.50 42.27 42.40 0.0M
2025-06-16 42.47 42.70 42.43 42.63 0.0M
2025-06-13 42.26 42.52 42.16 42.42 0.0M
2025-06-12 42.68 42.69 42.34 42.59 0.0M
2025-06-11 43.08 43.20 42.93 42.93 0.0M
2025-06-10 42.97 43.05 42.84 43.01 0.0M
2025-06-09 42.82 43.02 42.73 42.91 0.0M
2025-06-06 42.57 42.94 42.56 42.84 0.0M
2025-06-05 42.50 42.60 42.20 42.54 0.0M
2025-06-04 42.70 42.74 42.50 42.53 0.0M
2025-06-03 42.25 42.59 42.06 42.59 0.0M
2025-06-02 42.25 42.34 41.93 42.21 0.0M
2025-05-30 42.56 42.68 42.40 42.42 0.0M
2025-05-29 42.88 42.94 42.34 42.34 0.0M
2025-05-28 42.67 42.69 42.49 42.53 0.0M
2025-05-27 42.52 42.73 42.44 42.70 0.0M
2025-05-26 42.39 42.51 42.35 42.51 0.0M
2025-05-23 42.50 42.56 41.62 42.05 0.1M
2025-05-22 42.58 42.61 42.32 42.51 0.0M
2025-05-21 42.89 42.90 42.63 42.85 0.0M
2025-05-20 42.82 43.13 42.78 43.10 0.0M
2025-05-19 42.72 42.79 42.47 42.79 0.0M
2025-05-16 42.70 42.91 42.60 42.91 0.0M
2025-05-15 42.19 42.61 42.16 42.61 0.0M
2025-05-14 42.57 42.61 42.24 42.31 0.0M
2025-05-13 42.66 42.74 42.60 42.68 0.0M
2025-05-12 42.54 42.89 42.50 42.74 0.1M
2025-05-09 41.72 41.83 41.57 41.69 0.0M
2025-05-08 41.31 41.57 41.26 41.55 0.0M
2025-05-07 41.02 41.10 40.93 41.06 0.0M
2025-05-06 41.21 41.21 40.82 41.13 0.2M
2025-05-05 41.02 41.24 40.96 41.22 0.0M
2025-05-02 40.92 41.09 40.68 41.02 0.0M
2025-04-30 40.64 40.67 40.08 40.59 0.0M
2025-04-29 40.50 40.67 40.36 40.58 0.0M
2025-04-28 40.36 40.59 40.22 40.37 0.0M
2025-04-25 40.21 40.28 39.95 40.02 0.1M
2025-04-24 39.62 39.98 39.37 39.96 0.0M
2025-04-23 39.63 40.22 39.56 39.78 0.0M
2025-04-22 38.52 38.98 38.46 38.95 0.0M
2025-04-17 38.85 38.93 38.57 38.83 0.1M
2025-04-16 38.70 39.02 38.49 38.97 0.1M
2025-04-15 38.85 39.28 38.75 39.15 0.1M
2025-04-14 38.17 38.70 38.14 38.50 0.1M
2025-04-11 37.87 37.87 36.95 37.36 0.1M
2025-04-10 39.47 39.51 37.56 37.56 0.1M
2025-04-09 36.97 37.21 36.06 36.52 0.1M
2025-04-08 37.94 38.82 37.84 38.33 0.1M
2025-04-07 36.20 38.59 35.94 37.47 0.2M
2025-04-04 39.87 39.89 38.09 38.40 0.1M
2025-04-03 41.16 41.32 40.10 40.10 0.1M
2025-04-02 42.44 42.44 42.03 42.30 0.0M
2025-04-01 42.53 42.58 42.14 42.51 0.0M
2025-03-31 42.20 42.35 41.98 42.28 0.1M
2025-03-28 43.09 43.17 42.55 42.57 0.0M
2025-03-27 43.37 43.50 43.21 43.33 0.1M
2025-03-26 43.71 43.81 43.48 43.53 0.0M
2025-03-25 43.50 43.70 43.48 43.66 0.0M
2025-03-24 43.36 43.53 43.29 43.44 0.1M
2025-03-21 43.25 43.31 42.95 43.15 0.0M
2025-03-20 43.58 43.65 43.13 43.31 0.1M
2025-03-19 43.29 43.48 43.23 43.44 0.0M
2025-03-18 43.03 43.30 43.03 43.20 0.0M
2025-03-17 42.68 43.08 42.65 43.08 0.0M
2025-03-14 42.25 42.72 42.24 42.66 0.0M
2025-03-13 42.18 42.50 42.08 42.28 0.0M
2025-03-12 42.21 42.39 41.80 42.15 0.0M
2025-03-11 42.65 42.73 41.78 41.86 0.1M
2025-03-10 43.30 43.34 42.87 42.93 0.0M
2025-03-07 43.05 43.16 42.77 43.01 0.0M
2025-03-06 43.22 43.31 42.91 43.19 0.0M
2025-03-05 43.21 43.36 42.87 42.87 0.0M
2025-03-04 43.86 43.90 42.94 43.03 0.0M
2025-03-03 44.45 44.59 44.28 44.42 0.0M
2025-02-28 43.90 44.11 43.82 44.06 0.0M
2025-02-27 44.29 44.42 44.17 44.40 0.0M
2025-02-26 44.09 44.31 44.05 44.28 0.1M
2025-02-25 43.97 44.19 43.82 43.91 0.1M
2025-02-24 43.90 44.02 43.67 43.89 0.0M
2025-02-21 44.08 44.23 43.99 44.06 0.0M
2025-02-20 44.15 44.27 43.96 43.96 0.0M
2025-02-19 44.32 44.33 44.00 44.16 0.0M
2025-02-18 43.99 44.23 43.97 44.17 0.0M
2025-02-17 43.84 44.01 43.79 43.93 0.0M
2025-02-14 43.69 43.80 43.64 43.69 0.0M
2025-02-13 43.56 43.76 43.49 43.69 0.0M
2025-02-12 43.38 43.99 43.27 43.28 0.0M
2025-02-11 43.40 43.55 43.30 43.55 0.0M
2025-02-10 43.35 43.48 43.34 43.42 0.0M
2025-02-07 43.25 43.36 43.20 43.26 0.0M
2025-02-06 43.13 43.41 43.13 43.37 0.0M
2025-02-05 42.80 42.94 42.70 42.93 0.0M
2025-02-04 42.68 43.00 42.50 42.81 0.0M
2025-02-03 42.61 42.85 42.43 42.85 0.0M
2025-01-31 43.06 43.21 43.06 43.07 0.0M
2025-01-30 42.90 43.04 42.82 42.94 0.0M
2025-01-29 42.60 42.84 42.57 42.69 0.0M
2025-01-28 42.53 42.73 42.40 42.40 0.0M
2025-01-27 42.23 42.40 42.06 42.28 0.0M
2025-01-24 42.43 42.52 42.25 42.34 0.0M
2025-01-23 42.32 42.50 42.25 42.46 0.0M
2025-01-22 42.30 42.37 42.17 42.26 0.0M
2025-01-21 42.22 42.41 42.22 42.37 0.0M
2025-01-20 42.30 42.34 42.15 42.22 0.0M
2025-01-17 42.07 42.30 42.01 42.27 0.0M
2025-01-16 42.01 42.04 41.80 41.90 0.0M
2025-01-15 41.47 41.97 41.43 41.91 0.0M
2025-01-14 41.45 41.48 41.25 41.30 0.0M
2025-01-13 41.19 41.35 41.04 41.26 0.0M
2025-01-10 41.38 41.48 41.24 41.24 0.0M
2025-01-09 41.37 41.58 41.37 41.54 0.0M
2025-01-08 41.78 41.87 41.41 41.59 0.0M
2025-01-07 41.61 41.92 41.50 41.82 0.0M
2025-01-06 41.61 41.94 41.53 41.93 0.0M
2025-01-03 41.53 41.56 41.39 41.54 0.0M
2025-01-02 41.46 41.75 41.30 41.75 0.0M