IS3R.DE - iShares Edge MSCI World Momentum ETF

pon, 15 gru 2025, 5:19 CET, NY 23:19, Londyn 4:19, Tokio 13:19, ^SPX -1.07%

Symbol np: ^SPX

Historical data: iShares Edge MSCI World Momentum ETF (IS3R.DE)

12 Dec, 17:30 81.64 -1.49 (-1.79%)

More On IS3R.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of IS3R.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2574	12 Dec 2025	83.82	83.9	81.61	81.64	-1.79%	-1.49	22,508
2573	11 Dec 2025	83.08	83.55	82.63	83.13	-0.86%	-0.72	58,437
2572	10 Dec 2025	83.59	83.87	83.45	83.85	-0.11%	-0.09	39,277
2571	9 Dec 2025	83.67	84	83.44	83.94	+0.45%	+0.38	42,808
2570	8 Dec 2025	83.29	83.71	83.22	83.56	+0.89%	+0.74	42,199
2569	5 Dec 2025	83.14	83.4	82.82	82.82	+0.07%	+0.06	38,157
2568	4 Dec 2025	82.23	82.8	82.04	82.76	+1.11%	+0.91	29,745
2567	3 Dec 2025	82.16	82.19	81.21	81.85	-0.23%	-0.19	25,506
2566	2 Dec 2025	81.71	82.7	81.6	82.04	+0.32%	+0.26	65,406
2565	1 Dec 2025	81.95	82.13	81.32	81.78	-0.94%	-0.78	37,472
2564	28 Nov 2025	82.32	82.71	82.31	82.56	+0.45%	+0.37	42,122
2563	27 Nov 2025	82.22	82.32	82.12	82.19	+0.04%	+0.03	29,012
2562	26 Nov 2025	81.41	82.16	81.15	82.16	+2.29%	+1.84	39,438
2561	25 Nov 2025	80.65	80.73	79.33	80.32	-0.16%	-0.13	39,055
2560	24 Nov 2025	79.78	80.56	79.33	80.45	+1.31%	+1.04	38,943
2559	21 Nov 2025	79.43	79.94	78.81	79.41	-2.08%	-1.69	45,359
2558	20 Nov 2025	81.91	82.32	81.1	81.1	+0.82%	+0.66	32,737
2557	19 Nov 2025	80.33	81.08	80.19	80.44	-0.11%	-0.09	22,595
2556	18 Nov 2025	80.38	80.73	79.86	80.53	-1.21%	-0.99	88,919
2555	17 Nov 2025	81.92	82.04	81.24	81.52	-0.34%	-0.28	29,956
2554	14 Nov 2025	81.42	81.84	80.32	81.8	-0.18%	-0.15	70,200
2553	13 Nov 2025	83.42	83.53	81.95	81.95	-1.74%	-1.45	31,636
2552	12 Nov 2025	83.41	83.66	83.2	83.4	+0.64%	+0.53	22,422
2551	11 Nov 2025	83.3	83.37	82.66	82.87	-0.08%	-0.07	22,707
2550	10 Nov 2025	82.54	83.22	82.48	82.94	+2.71%	+2.19	21,838
2549	7 Nov 2025	82.06	82.14	80.7	80.75	-1.40%	-1.15	25,971
2548	6 Nov 2025	82.63	82.92	81.9	81.9	-1.37%	-1.14	14,851
2547	5 Nov 2025	82.33	83.04	82.2	83.04	+0.10%	+0.08	34,235
2546	4 Nov 2025	82.52	83.23	82.23	82.96	-0.47%	-0.39	14,083
2545	3 Nov 2025	83.54	84.02	83.17	83.35	+0.05%	+0.04	50,536
2544	31 Oct 2025	83.38	83.7	83.08	83.31	-0.02%	-0.02	25,304
2543	30 Oct 2025	83.38	83.56	83	83.33	+0.14%	+0.12	48,328
2542	29 Oct 2025	83.24	83.45	82.98	83.21	+0.39%	+0.32	20,495
2541	28 Oct 2025	82.7	83.15	82.64	82.89	+0.17%	+0.14	39,211
2540	27 Oct 2025	82.89	82.92	82.61	82.75	+0.47%	+0.39	27,897
2539	24 Oct 2025	82.03	82.4	81.8	82.36	+0.82%	+0.67	37,143
2538	23 Oct 2025	81.65	81.75	81.29	81.69	+0.98%	+0.79	46,151
2537	22 Oct 2025	81.91	82.06	80.9	80.9	-1.23%	-1.01	41,743
2536	21 Oct 2025	82.13	82.36	81.8	81.91	-0.19%	-0.16	24,379
2535	20 Oct 2025	81.84	82.14	81.74	82.07	+1.70%	+1.37	36,365

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data IS3R.DE

On the ticker field set "d:is3r.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.