iShares Global Govt Bond UCITS ETF USD (Dist) - EUN3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	77.38	77.49	77.49	77.49	77.33	3,412
December 22, 2025	77.48	77.4	77.4	77.52	77.3	2,594
December 19, 2025	77.9	77.61	77.61	77.9	77.5	3,406
December 18, 2025	77.79	77.79	77.79	77.9	77.67	16,811
December 17, 2025	77.84	77.63	77.63	77.84	77.56	1,867
December 16, 2025	77.57	77.58	77.58	77.65	77.4	2,673
December 15, 2025	77.64	77.6	77.6	77.7	77.58	12,309
December 12, 2025	77.65	77.43	77.43	77.65	77.43	2,454
December 11, 2025	77.88	77.71	77.71	77.88	77.71	2,286
December 10, 2025	77.9	77.94	77.94	77.96	77.74	928
December 09, 2025	78.05	78.01	78.01	78.07	77.88	1,134
December 08, 2025	78.02	78.05	78.05	78.13	77.93	1,050
December 05, 2025	78.23	78.27	78.27	78.3	78.1	935
December 04, 2025	78.29	78.3	78.3	78.3	78.1	3,051
December 03, 2025	78.34	78.3	78.3	78.34	78.23	2,935
December 02, 2025	78.55	78.43	78.43	78.56	78.22	3,471
December 01, 2025	78.81	78.27	78.27	78.89	78.27	6,850
November 28, 2025	78.5	78.64	78.64	79.16	78.5	4,964
November 27, 2025	79.12	78.72	78.72	79.12	78.72	1,120
November 26, 2025	79.08	78.76	78.76	79.08	78.63	3,826
November 25, 2025	78.85	78.93	78.93	78.94	78.78	1,673
November 24, 2025	79.11	78.83	78.83	79.11	78.73	788
November 21, 2025	78.72	78.94	78.94	79.03	78.65	4,909
November 20, 2025	78.56	78.56	78.56	78.58	78.4	3,727
November 19, 2025	78.47	78.59	78.59	78.59	78.38	2,223
November 18, 2025	78.42	78.47	78.47	78.59	78.42	1,124
November 17, 2025	78.28	78.4	78.4	78.54	78.28	1,450
November 14, 2025	78.37	78.44	78.44	78.51	78.33	1,575
November 13, 2025	78.64	78.43	78.43	78.81	78.43	1,652
November 12, 2025	78.91	78.86	78.86	78.91	78.71	1,611
November 11, 2025	79.2	78.78	78.78	79.2	78.71	3,006
November 10, 2025	78.67	78.92	78.92	78.92	78.66	1,475
November 07, 2025	79.34	78.93	78.93	79.34	78.75	1,828
November 06, 2025	79	79.06	79.06	79.14	78.94	1,797
November 05, 2025	79.33	79.08	79.08	79.37	79.08	3,916
November 04, 2025	79	79.29	79.29	79.37	79	1,027
November 03, 2025	79.13	79.08	79.08	79.19	79	25,008
October 31, 2025	79.23	79	79	79.23	78.81	2,007
October 30, 2025	78.78	78.95	78.95	78.99	78.64	1,432
October 29, 2025	79.05	78.85	78.85	79.05	78.85	1,016
October 28, 2025	78.91	78.86	78.86	78.94	78.84	1,028
October 27, 2025	78.8	78.84	78.84	78.85	78.72	5,755
October 24, 2025	79.03	78.9	78.9	79.13	78.82	970
October 23, 2025	79.13	79.07	79.07	79.21	79.04	1,316
October 22, 2025	79.19	79.27	79.27	79.38	79.17	635
October 21, 2025	79.07	79.12	79.12	79.21	78.99	794
October 20, 2025	78.78	78.82	78.82	78.95	78.75	1,233
October 17, 2025	78.94	78.89	78.89	79.03	78.73	2,325
October 16, 2025	79.07	78.69	78.69	79.07	78.6	861
October 15, 2025	78.89	78.93	78.93	78.93	78.73	926
October 14, 2025	78.94	78.87	78.87	79.11	78.86	1,732
October 13, 2025	78.57	78.72	78.72	78.89	78.57	3,201
October 10, 2025	78.51	78.61	78.61	78.7	78.39	1,131
October 09, 2025	78.32	78.37	78.37	78.5	78.21	1,384
October 08, 2025	78.26	78.34	78.34	78.37	78.22	1,552
October 07, 2025	77.93	78.06	78.06	78.07	77.91	1,454
October 06, 2025	77.96	77.89	77.89	78.03	77.87	908
October 03, 2025	78.26	78.15	78.15	78.31	78.06	1,124
October 02, 2025	78.09	78.33	78.33	78.33	77.95	1,640
October 01, 2025	77.79	78.15	78.15	78.18	77.78	1,708

iShares Global Govt Bond UCITS ETF USD (Dist) (EUN3.DE) XETRA