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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	77.47	77.49	77.49	77.76	77.47	1,076
August 15, 2025	78.03	77.55	77.55	78.03	77.53	1,399
August 14, 2025	78.11	77.92	77.92	78.21	77.92	4,907
August 13, 2025	77.66	77.83	77.83	77.9	77.66	2,026
August 12, 2025	78.16	77.68	77.68	78.17	77.68	4,835
August 11, 2025	77.95	78.2	78.2	78.26	77.95	1,664
August 08, 2025	78.14	77.87	77.87	78.21	77.87	828
August 07, 2025	78.07	78.29	78.29	78.35	77.94	1,291
August 06, 2025	78.51	78.2	78.2	78.51	78.2	962
August 05, 2025	78.76	78.62	78.62	78.86	78.57	1,153
August 04, 2025	78.46	78.55	78.55	78.58	78.31	1,384
August 01, 2025	78.73	78.53	78.53	79.19	78.37	1,021
July 31, 2025	78.55	78.52	78.52	78.67	78.43	5,066
July 30, 2025	78.19	78.33	78.33	78.45	78.04	1,147
July 29, 2025	77.98	78.24	78.24	78.24	77.82	1,651
July 28, 2025	77.25	77.6	77.6	77.61	77.25	1,681
July 25, 2025	76.9	77.02	77.02	77.08	76.82	647
July 24, 2025	77.07	76.94	76.94	77.14	76.83	4,437
July 23, 2025	77.27	77.37	77.37	77.45	77.14	1,619
July 22, 2025	77.72	77.48	77.48	77.72	77.32	975
July 21, 2025	77.56	77.51	77.51	77.62	77.42	1,320
July 18, 2025	77.44	77.28	77.28	77.44	77.24	2,138
July 17, 2025	77.48	77.52	77.52	77.63	77.37	756
July 16, 2025	78.4	78.19	77.05	78.81	78.19	1,418
July 15, 2025	78.34	78.46	77.32	78.48	78.3	2,229
July 14, 2025	78.42	78.2	77.06	78.42	78.16	866
July 11, 2025	78.55	78.33	78.33	78.57	78.31	711
July 10, 2025	78.51	78.7	78.7	78.7	78.49	6,692
July 09, 2025	78.28	78.48	78.48	78.5	78.28	2,567
July 08, 2025	78.3	78.35	78.35	78.36	78.18	456
July 07, 2025	78.65	78.53	78.53	78.78	78.46	1,333
July 04, 2025	79.02	78.66	78.66	79.02	78.64	1,105
July 03, 2025	78.66	78.69	78.69	78.85	78.54	2,402
July 02, 2025	78.94	78.63	78.63	78.94	78.63	1,229
July 01, 2025	79.14	79.07	79.07	79.19	78.94	616
June 30, 2025	79.13	78.95	78.95	79.2	78.95	242
June 27, 2025	79.23	79.08	79.08	79.23	78.95	1,419
June 26, 2025	79.33	79.22	79.22	79.33	79.14	1,095
June 25, 2025	79.56	79.35	79.35	79.72	79.27	1,085
June 24, 2025	79.43	79.46	79.46	79.57	79.37	1,083
June 23, 2025	79.42	79.65	79.65	79.89	79.42	846
June 20, 2025	79.83	79.67	79.67	79.83	79.5	537
June 19, 2025	79.86	79.81	79.81	79.96	79.77	746
June 18, 2025	79.51	79.89	79.89	79.96	79.51	4,349
June 17, 2025	79.3	79.46	79.46	79.46	79.3	1,615
June 16, 2025	79.31	79.45	79.45	79.45	79.19	1,447
June 13, 2025	79.96	79.45	79.45	79.96	79.45	572
June 12, 2025	79.86	79.64	79.64	79.86	79.44	2,135
June 11, 2025	79.89	79.68	79.68	79.99	79.68	1,165
June 10, 2025	80.14	80	80	80.21	79.96	12,435
June 09, 2025	79.96	79.9	79.9	80	79.88	1,167
June 06, 2025	80.15	80.01	80.01	80.29	80.01	859
June 05, 2025	80.36	79.95	79.95	80.49	79.95	2,893
June 04, 2025	80.21	80.24	80.24	80.24	79.98	806
June 03, 2025	80.2	80.19	80.19	80.33	80.11	499
June 02, 2025	80.38	80.04	80.04	80.38	79.93	3,189
May 30, 2025	80.47	80.44	80.44	80.62	80.29	1,125
May 29, 2025	80.27	80.28	80.28	80.36	80.2	583
May 28, 2025	80.42	80.31	80.31	80.42	80.16	458
May 27, 2025	80.2	80.25	80.25	80.47	80.09	4,245

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