GER:IS3N

Ishares Core Msci Em Imi Ucits Etf ETF Price (Quote)

etoro logo Buy IS3N
*Your capital is at risk
48.16€
-0.568 (-1.17%)
At Close: Jun 26, 2026

Range Low Price High Price Comment
30 days 45.45€ 51.01€ Friday, 26th Jun 2026 IS3N.DE stock ended at 48.16€. This is 1.17% less than the trading day before Thursday, 25th Jun 2026. During the day the stock fluctuated 2.07% from a day low at 47.29€ to a day high of 48.27€.
90 days 38.83€ 51.01€
52 weeks 33.43€ 51.01€

Historical Ishares Core Msci Em Imi Ucits Etf prices

Date Open High Low Close Volume
Jun 26, 2026 47.91€ 48.27€ 47.29€ 48.16€ 533 282
Jun 25, 2026 49.39€ 49.64€ 48.31€ 48.73€ 357 046
Jun 24, 2026 48.68€ 48.80€ 48.26€ 48.55€ 295 712
Jun 23, 2026 48.45€ 48.91€ 48.08€ 48.50€ 0
Jun 22, 2026 50.38€ 51.01€ 50.22€ 50.69€ 319 420
Jun 19, 2026 49.99€ 50.06€ 49.76€ 49.81€ 149 502
Jun 18, 2026 49.71€ 50.33€ 49.63€ 50.15€ 326 565
Jun 17, 2026 49.11€ 49.25€ 48.80€ 49.25€ 393 434
Jun 16, 2026 48.88€ 49.17€ 48.50€ 48.61€ 715 690
Jun 15, 2026 48.67€ 49.13€ 48.66€ 49.11€ 728 571
Jun 12, 2026 47.03€ 47.93€ 46.96€ 47.89€ 351 677
Jun 11, 2026 46.01€ 46.58€ 45.81€ 46.44€ 259 589
Jun 10, 2026 46.28€ 46.65€ 45.45€ 45.94€ 0
Jun 09, 2026 47.28€ 47.43€ 46.08€ 46.16€ 372 581
Jun 08, 2026 45.96€ 46.71€ 45.80€ 46.45€ 509 494
Jun 05, 2026 47.32€ 47.40€ 46.50€ 46.55€ 459 585
Jun 04, 2026 48.42€ 48.46€ 47.66€ 48.25€ 257 639
Jun 03, 2026 49.29€ 49.39€ 48.78€ 48.96€ 384 743
Jun 02, 2026 49.00€ 49.48€ 48.97€ 49.48€ 458 968
Jun 01, 2026 48.83€ 49.19€ 48.49€ 48.94€ 0
May 29, 2026 48.24€ 48.39€ 47.95€ 48.04€ 305 820
May 28, 2026 47.39€ 48.00€ 47.26€ 47.98€ 314 107
May 27, 2026 47.81€ 48.40€ 47.69€ 47.80€ 323 259
May 26, 2026 47.47€ 47.98€ 47.32€ 47.81€ 295 085
May 25, 2026 47.13€ 47.46€ 47.03€ 47.40€ 242 766

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IS3N.DE stock historical prices to predict future price movements?
Trend Analysis: Examine the IS3N.DE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IS3N.DE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
NMRK
$15.02
1.66% Jun 24
X
XMAX
$8.34
5.40% Jun 24
JLL
$299.78
5.10% Jun 24
NESR
$25.07
12.64% Jun 23
TTEK
$28.04
4.35% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE