7,501.75

-95.00

-1.25%

51,467.00

-428.00

-0.82%

27,685.25

-620.50

-2.19%

Russell 2000 Futures

2,800.00

-25.00

-0.88%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

3,946.70

+6.30

+0.16%

76,291.22

-508.29

-0.66%

Crude Oil Dec 26

95.66

-0.43

-0.45%

US Private Equity

10,855.23

+18.94

+0.17%

XETRA - Delayed Quote EUR

iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) (IS3S.DE)

69.54 -0.55 (-0.78%)

At close: November 3 at 5:36:05 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	70.32	70.35	69.80	70.09	70.09	49,705
Oct 30, 2026	70.43	70.62	70.04	70.15	70.15	35,953
Oct 29, 2026	71.22	71.82	71.22	71.33	71.33	37,264
Oct 28, 2026	71.62	71.64	71.40	71.46	71.46	33,598
Oct 27, 2026	70.71	71.36	70.65	71.32	71.32	32,683
Oct 26, 2026	70.05	70.88	70.00	70.68	70.68	18,572
Oct 23, 2026	70.00	70.11	69.47	70.11	70.11	30,524
Oct 22, 2026	69.81	70.52	69.60	69.94	69.94	28,280
Oct 21, 2026	70.55	70.75	70.25	70.53	70.53	24,759
Oct 20, 2026	69.86	70.52	69.41	70.31	70.31	72,833
Oct 19, 2026	70.44	70.44	70.10	70.39	70.39	50,400
Oct 16, 2026	70.70	70.83	70.40	70.50	70.50	39,536
Oct 15, 2026	69.95	70.56	69.61	70.52	70.52	70,591
Oct 14, 2026	71.11	71.18	70.89	70.95	70.95	64,748
Oct 13, 2026	71.22	71.47	70.90	70.94	70.94	40,277
Oct 12, 2026	71.79	71.85	71.33	71.50	71.50	72,966
Oct 9, 2026	71.92	72.08	71.52	71.52	71.52	32,907
Oct 8, 2026	71.93	72.23	71.77	71.77	71.77	27,934
Oct 7, 2026	72.15	72.42	71.77	72.42	72.42	57,087
Oct 6, 2026	72.25	72.45	72.25	72.35	72.35	34,449
Oct 5, 2026	72.48	72.54	72.00	72.16	72.16	60,654
Oct 2, 2026	71.92	72.42	71.84	71.95	71.95	41,595
Oct 1, 2026	71.55	71.65	70.80	71.21	71.21	38,690
Sep 30, 2026	71.87	71.97	71.54	71.73	71.73	38,353
Sep 29, 2026	71.75	71.93	71.35	71.45	71.45	39,418
Sep 28, 2026	72.02	72.19	71.44	71.48	71.48	69,450
Sep 25, 2026	72.18	72.46	71.99	72.19	72.19	47,804
Sep 24, 2026	71.65	71.83	71.43	71.58	71.58	39,310
Sep 23, 2026	72.69	72.69	72.23	72.35	72.35	37,233
Sep 22, 2026	72.05	72.58	71.84	72.27	72.27	47,797
Sep 21, 2026	71.75	72.11	71.59	71.96	71.96	55,811
Sep 18, 2026	71.65	71.71	71.00	71.09	71.09	40,351
Sep 17, 2026	71.14	71.89	71.09	71.82	71.82	35,947
Sep 16, 2026	71.11	71.20	70.86	70.98	70.98	47,203
Sep 15, 2026	70.73	71.04	70.38	70.83	70.83	40,601
Sep 14, 2026	71.05	71.14	70.65	70.89	70.89	94,335
Sep 11, 2026	70.92	71.39	70.82	71.38	71.38	27,500
Sep 10, 2026	71.39	71.39	70.51	70.57	70.57	39,549
Sep 9, 2026	71.47	71.51	70.83	71.21	71.21	54,702
Sep 8, 2026	71.88	71.97	71.50	71.62	71.62	42,610
Sep 7, 2026	72.16	72.16	71.89	72.00	72.00	40,788
Sep 4, 2026	71.16	71.67	71.16	71.62	71.62	44,649
Sep 3, 2026	70.65	71.15	70.57	71.15	71.15	36,535
Sep 2, 2026	70.29	70.57	69.85	70.50	70.50	61,031
Sep 1, 2026	70.82	70.88	70.10	70.52	70.52	58,566
Aug 31, 2026	70.41	70.48	70.07	70.07	70.07	35,625
Aug 28, 2026	70.07	70.56	69.95	70.47	70.47	73,031
Aug 27, 2026	70.44	70.57	69.70	69.80	69.80	52,480
Aug 26, 2026	69.90	70.14	69.74	70.10	70.10	41,000
Aug 25, 2026	69.90	70.02	69.56	69.95	69.95	25,862
Aug 24, 2026	69.82	69.98	69.30	69.49	69.49	74,506
Aug 21, 2026	69.88	70.30	69.82	70.27	70.27	27,667
Aug 20, 2026	69.73	69.73	68.96	69.65	69.65	38,593
Aug 19, 2026	69.67	70.10	69.40	69.58	69.58	53,704
Aug 18, 2026	70.62	70.67	69.90	69.94	69.94	55,091
Aug 17, 2026	71.21	71.32	70.88	71.25	71.25	36,985
Aug 14, 2026	71.02	71.19	70.80	70.81	70.81	77,303
Aug 13, 2026	70.44	71.13	70.19	71.01	71.01	64,827
Aug 12, 2026	69.82	70.31	69.73	70.31	70.31	32,730
Aug 11, 2026	69.72	69.77	69.44	69.52	69.52	29,825
Aug 10, 2026	69.73	69.75	69.36	69.59	69.59	58,299
Aug 7, 2026	69.60	69.97	69.16	69.60	69.60	44,348
Aug 6, 2026	69.38	69.79	68.79	69.63	69.63	28,732
Aug 5, 2026	69.84	69.91	69.37	69.54	69.54	71,193
Aug 4, 2026	68.66	69.44	68.50	69.44	69.44	52,131
Aug 3, 2026	68.33	68.41	67.49	68.15	68.15	52,450
Jul 31, 2026	68.62	69.19	67.70	67.86	67.86	61,450
Jul 30, 2026	66.90	68.19	66.60	68.07	68.07	48,486
Jul 29, 2026	68.33	68.72	67.76	67.99	67.99	30,900
Jul 28, 2026	68.39	68.52	67.81	68.33	68.33	39,784
Jul 27, 2026	69.37	69.45	68.37	68.40	68.40	37,141
Jul 24, 2026	68.57	68.98	68.36	68.79	68.79	37,128
Jul 23, 2026	69.16	69.42	68.55	68.80	68.80	32,350
Jul 22, 2026	68.64	69.42	68.50	69.27	69.27	39,473
Jul 21, 2026	67.86	68.64	67.71	68.62	68.62	45,017
Jul 20, 2026	67.07	67.75	66.88	67.47	67.47	65,682
Jul 17, 2026	66.45	67.32	66.26	67.16	67.16	55,105
Jul 16, 2026	67.65	67.65	66.84	67.32	67.32	59,584
Jul 15, 2026	69.10	69.10	67.76	67.85	67.85	44,884
Jul 14, 2026	68.59	69.14	68.56	69.04	69.04	62,710
Jul 13, 2026	68.05	68.62	67.93	68.56	68.56	66,718
Jul 10, 2026	68.54	69.07	68.49	68.92	68.92	76,030
Jul 9, 2026	68.00	69.02	67.95	68.89	68.89	83,025
Jul 8, 2026	67.53	67.94	66.63	67.32	67.32	111,078
Jul 7, 2026	68.47	68.52	67.71	67.79	67.79	116,559
Jul 6, 2026	69.16	69.19	68.79	69.04	69.04	87,363
Jul 3, 2026	68.69	69.16	68.68	69.16	69.16	46,672
Jul 2, 2026	68.20	69.50	68.15	68.49	68.49	119,661
Jul 1, 2026	69.58	69.89	68.77	69.15	69.15	69,049
Jun 30, 2026	69.80	70.08	69.46	69.47	69.47	60,578
Jun 29, 2026	69.89	70.24	68.29	68.89	68.89	82,029
Jun 26, 2026	70.51	70.60	69.58	70.30	70.30	48,004
Jun 25, 2026	71.20	71.47	70.18	70.79	70.79	71,012
Jun 24, 2026	69.85	70.12	69.26	69.40	69.40	89,818
Jun 23, 2026	69.93	70.06	69.03	69.66	69.66	86,510
Jun 22, 2026	70.52	71.32	70.35	71.15	71.15	59,685
Jun 19, 2026	70.10	70.22	69.81	70.21	70.21	37,761
Jun 18, 2026	69.84	70.18	69.71	70.05	70.05	59,464
Jun 17, 2026	69.63	69.69	69.17	69.60	69.60	61,239
Jun 16, 2026	70.14	70.53	69.51	69.58	69.58	99,524
Jun 15, 2026	70.14	70.28	69.79	70.05	70.05	114,416
Jun 12, 2026	68.00	69.20	68.00	69.20	69.20	85,497
Jun 11, 2026	67.06	67.54	66.90	67.26	67.26	57,847
Jun 10, 2026	67.31	67.62	66.60	66.86	66.86	200,863
Jun 9, 2026	68.90	68.90	67.03	67.22	67.22	196,895
Jun 8, 2026	67.58	68.67	67.43	68.50	68.50	235,848
Jun 5, 2026	68.80	69.11	68.30	68.64	68.64	60,748
Jun 4, 2026	69.92	69.94	69.03	69.50	69.50	125,571
Jun 3, 2026	70.31	70.48	69.76	70.08	70.08	114,440
Jun 2, 2026	69.64	70.09	69.52	70.03	70.03	99,577
Jun 1, 2026	69.35	69.70	68.79	69.70	69.70	179,588
May 29, 2026	69.07	69.30	68.77	68.90	68.90	81,023
May 28, 2026	68.13	68.69	67.68	68.69	68.69	83,364
May 27, 2026	68.47	69.05	67.74	67.96	67.96	115,275
May 26, 2026	67.27	68.30	67.08	68.08	68.08	50,342
May 25, 2026	67.43	67.65	67.00	67.39	67.39	87,591
May 22, 2026	65.75	66.57	65.61	66.56	66.56	63,810
May 21, 2026	64.73	65.22	64.47	65.06	65.06	119,845
May 20, 2026	63.97	64.75	63.92	64.72	64.72	82,942
May 19, 2026	63.60	63.89	62.92	63.44	63.44	88,826
May 18, 2026	63.70	64.68	63.57	63.67	63.67	88,172
May 15, 2026	64.85	64.91	63.90	64.29	64.29	66,318
May 14, 2026	65.44	65.68	65.14	65.54	65.54	73,961
May 13, 2026	64.69	65.09	64.44	64.79	64.79	266,448
May 12, 2026	64.17	64.59	63.29	63.41	63.41	107,183
May 11, 2026	64.07	64.91	63.83	64.54	64.54	103,435
May 8, 2026	62.29	63.21	62.16	63.21	63.21	57,502
May 7, 2026	62.77	62.87	62.11	62.45	62.45	59,834
May 6, 2026	62.50	63.10	62.01	62.59	62.59	149,150
May 5, 2026	60.46	61.69	60.46	61.69	61.69	123,905
May 4, 2026	60.58	60.67	59.91	60.33	60.33	95,803
Apr 30, 2026	59.17	59.97	59.16	59.81	59.81	63,305
Apr 29, 2026	58.76	59.00	58.60	58.96	58.96	62,809
Apr 28, 2026	58.63	58.71	57.97	58.16	58.16	51,323
Apr 27, 2026	58.35	58.73	58.19	58.41	58.41	74,137
Apr 24, 2026	58.42	58.66	58.09	58.22	58.22	35,781
Apr 23, 2026	57.73	58.13	57.57	58.13	58.13	26,383
Apr 22, 2026	57.81	57.82	57.56	57.69	57.69	30,642
Apr 21, 2026	57.66	57.91	57.44	57.50	57.50	43,297
Apr 20, 2026	57.59	57.77	57.41	57.67	57.67	62,979
Apr 17, 2026	57.15	57.94	57.10	57.94	57.94	38,023
Apr 16, 2026	56.93	57.25	56.78	57.23	57.23	58,025
Apr 15, 2026	56.87	56.91	56.63	56.67	56.67	55,385
Apr 14, 2026	56.59	56.80	56.38	56.80	56.80	55,397
Apr 13, 2026	56.09	56.37	55.98	56.30	56.30	30,047
Apr 10, 2026	56.38	56.68	56.37	56.49	56.49	43,974
Apr 9, 2026	56.44	56.44	56.06	56.41	56.41	26,442
Apr 8, 2026	56.38	56.69	56.19	56.64	56.64	130,874
Apr 7, 2026	55.15	55.44	54.58	54.67	54.67	66,133
Apr 2, 2026	54.22	55.11	53.96	55.11	55.11	50,321
Apr 1, 2026	54.65	55.04	54.31	55.04	55.04	71,463
Mar 31, 2026	53.17	53.49	53.05	53.31	53.31	40,515
Mar 30, 2026	53.47	53.91	53.33	53.58	53.58	38,309
Mar 27, 2026	54.01	54.01	53.33	53.39	53.39	36,128
Mar 26, 2026	54.33	54.40	53.97	54.12	54.12	30,224
Mar 25, 2026	54.45	54.66	54.18	54.54	54.54	85,442
Mar 24, 2026	53.74	53.99	53.25	53.77	53.77	46,398
Mar 23, 2026	52.66	54.58	52.44	53.44	53.44	101,308
Mar 20, 2026	54.57	54.75	53.52	53.52	53.52	54,602
Mar 19, 2026	54.65	54.75	53.90	54.26	54.26	67,980
Mar 18, 2026	55.93	55.99	55.22	55.38	55.38	43,367
Mar 17, 2026	54.90	55.64	54.84	55.32	55.32	48,161
Mar 16, 2026	54.97	55.37	54.74	55.15	55.15	65,784
Mar 13, 2026	54.15	55.09	54.01	54.71	54.71	42,206
Mar 12, 2026	54.71	54.78	54.23	54.51	54.51	63,922
Mar 11, 2026	54.70	55.16	54.47	54.91	54.91	31,791
Mar 10, 2026	54.78	55.23	54.44	55.12	55.12	56,031
Mar 9, 2026	53.20	53.80	53.09	53.70	53.70	74,301
Mar 5, 2026	55.46	55.86	54.98	55.00	55.00	85,075
Mar 4, 2026	54.65	55.78	54.63	55.61	55.61	81,575
Mar 3, 2026	55.50	55.57	54.25	54.66	54.66	127,455
Mar 2, 2026	55.98	56.34	55.76	56.24	56.24	112,532
Feb 27, 2026	56.73	56.84	56.25	56.53	56.53	61,785
Feb 26, 2026	56.76	56.90	56.36	56.69	56.69	101,245
Feb 25, 2026	56.45	56.80	56.38	56.77	56.77	59,691
Feb 24, 2026	56.13	56.52	56.01	56.46	56.46	65,917
Feb 23, 2026	56.35	56.76	56.18	56.30	56.30	55,878
Feb 20, 2026	56.34	56.53	56.14	56.46	56.46	45,818
Feb 19, 2026	56.61	56.63	56.27	56.28	56.28	92,357
Feb 18, 2026	56.16	56.64	56.05	56.64	56.64	49,826
Feb 17, 2026	55.91	56.07	55.71	56.07	56.07	70,035
Feb 16, 2026	55.88	55.98	55.67	55.83	55.83	73,097
Feb 13, 2026	55.79	56.12	55.40	56.08	56.08	92,879
Feb 12, 2026	56.69	56.84	56.06	56.15	56.15	115,561
Feb 11, 2026	56.05	56.68	55.87	56.53	56.53	70,733
Feb 10, 2026	55.81	56.09	55.79	56.00	56.00	77,768
Feb 9, 2026	55.78	55.91	55.22	55.79	55.79	128,152
Feb 6, 2026	55.04	55.77	54.99	55.75	55.75	200,471
Feb 5, 2026	55.16	55.45	54.57	54.91	54.91	163,715
Feb 4, 2026	55.33	55.84	55.25	55.46	55.46	106,146
Feb 3, 2026	55.31	55.40	55.02	55.20	55.20	112,801
Feb 2, 2026	53.64	54.89	53.62	54.89	54.89	93,673
Jan 30, 2026	53.69	54.24	53.63	54.14	54.14	66,215
Jan 29, 2026	53.93	54.02	53.37	53.59	53.59	146,334
Jan 28, 2026	53.42	53.63	53.16	53.63	53.63	99,821
Jan 27, 2026	53.22	53.41	53.15	53.22	53.22	39,282
Jan 26, 2026	53.16	53.22	52.92	53.01	53.01	38,267
Jan 23, 2026	53.55	53.61	53.27	53.34	53.34	88,475
Jan 22, 2026	53.95	54.06	53.65	53.86	53.86	100,334
Jan 21, 2026	52.73	53.47	52.53	53.42	53.42	69,327
Jan 20, 2026	52.75	52.82	52.30	52.80	52.80	89,587
Jan 19, 2026	53.11	53.35	53.05	53.18	53.18	89,728
Jan 16, 2026	53.89	53.99	53.61	53.69	53.69	79,791
Jan 15, 2026	53.62	53.93	53.59	53.88	53.88	89,288
Jan 14, 2026	53.22	53.40	53.05	53.34	53.34	73,450
Jan 13, 2026	53.08	53.21	53.00	53.18	53.18	55,273
Jan 12, 2026	52.97	53.14	52.82	53.07	53.07	109,327
Jan 9, 2026	52.63	53.16	52.60	53.08	53.08	79,884
Jan 8, 2026	52.38	52.50	52.30	52.46	52.46	76,293
Jan 7, 2026	52.74	52.80	52.55	52.55	52.55	80,103
Jan 6, 2026	52.38	52.64	52.19	52.58	52.58	58,593
Jan 5, 2026	52.18	52.28	52.04	52.16	52.16	101,828
Jan 2, 2026	51.31	51.70	51.31	51.66	51.66	126,649
Dec 30, 2025	51.17	51.38	51.17	51.38	51.38	45,494
Dec 29, 2025	51.22	51.22	50.96	51.11	51.11	56,562
Dec 23, 2025	50.93	51.06	50.84	50.89	50.89	37,345
Dec 22, 2025	50.91	50.92	50.75	50.85	50.85	78,294
Dec 19, 2025	50.63	50.96	50.50	50.94	50.94	87,924
Dec 18, 2025	50.28	50.66	50.25	50.63	50.63	52,727
Dec 17, 2025	50.50	50.56	50.06	50.08	50.08	68,631
Dec 16, 2025	50.43	50.58	50.20	50.29	50.29	76,126
Dec 15, 2025	50.77	50.95	50.59	50.66	50.66	78,223
Dec 12, 2025	51.03	51.13	50.48	50.50	50.50	104,292
Dec 11, 2025	50.57	50.88	50.55	50.77	50.77	45,925
Dec 10, 2025	50.37	50.61	50.32	50.61	50.61	47,009
Dec 9, 2025	50.36	50.53	50.27	50.48	50.48	54,395
Dec 8, 2025	50.32	50.41	50.22	50.30	50.30	44,220
Dec 5, 2025	50.08	50.43	49.99	50.29	50.29	72,865
Dec 4, 2025	50.17	50.25	50.02	50.16	50.16	43,590
Dec 3, 2025	49.87	49.94	49.63	49.91	49.91	54,330
Dec 2, 2025	49.77	49.94	49.67	49.81	49.81	54,827
Dec 1, 2025	49.58	49.76	49.42	49.69	49.69	40,965
Nov 28, 2025	49.50	49.87	49.50	49.86	49.86	66,220
Nov 27, 2025	49.44	49.52	49.40	49.48	49.48	45,563
Nov 26, 2025	49.28	49.54	49.13	49.53	49.53	57,737
Nov 25, 2025	48.67	49.06	48.47	49.04	49.04	59,161
Nov 24, 2025	48.47	48.74	48.22	48.69	48.69	139,328
Nov 21, 2025	47.49	48.08	47.37	48.08	48.08	57,181
Nov 20, 2025	48.60	48.65	48.10	48.10	48.10	58,972
Nov 19, 2025	48.15	48.50	48.05	48.13	48.13	91,822
Nov 18, 2025	48.24	48.33	47.80	48.07	48.07	66,609
Nov 17, 2025	49.42	49.46	49.06	49.17	49.17	59,380
Nov 14, 2025	49.33	49.60	48.82	49.57	49.57	48,903
Nov 13, 2025	50.08	50.09	49.58	49.58	49.58	41,471
Nov 12, 2025	49.65	50.03	49.63	49.97	49.97	35,838
Nov 11, 2025	49.28	49.33	49.17	49.33	49.33	35,377
Nov 10, 2025	49.03	49.29	48.99	49.07	49.07	43,972
Nov 7, 2025	49.07	49.07	48.29	48.34	48.34	29,024
Nov 6, 2025	48.99	49.15	48.67	48.67	48.67	124,301
Nov 5, 2025	48.31	48.97	48.31	48.96	48.96	48,063
Nov 4, 2025	48.56	48.83	48.39	48.69	48.69	48,436
Nov 3, 2025	48.92	49.24	48.80	48.92	48.92	59,825

Mobilize your Website

View Site in Mobile | Classic

Share by: