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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	78	78	78	78.1	77.89	2,672
September 29, 2025	77.91	77.89	77.89	77.96	77.73	884
September 26, 2025	77.83	77.93	77.93	78.15	77.83	957
September 25, 2025	77.75	77.84	77.84	77.88	77.69	2,443
September 24, 2025	77.66	77.69	77.69	77.83	77.66	522
September 23, 2025	77.72	77.64	77.64	77.72	77.4	3,657
September 22, 2025	77.8	77.66	77.66	77.84	77.6	14,658
September 19, 2025	77.67	77.83	77.83	77.85	77.67	2,214
September 18, 2025	78.06	77.74	77.74	78.06	77.73	995
September 17, 2025	77.78	77.84	77.84	77.92	77.77	1,886
September 16, 2025	77.98	77.79	77.79	78.08	77.79	1,466
September 15, 2025	78.23	78.17	78.17	78.23	77.99	3,790
September 12, 2025	78.2	78.11	78.11	78.28	78.03	28,366
September 11, 2025	78.26	78.31	78.31	78.5	78.21	884
September 10, 2025	78.2	78.25	78.25	78.36	78.1	2,456
September 09, 2025	77.97	78.11	78.11	78.21	77.97	1,821
September 08, 2025	78.08	78.08	78.08	78.11	77.99	958
September 05, 2025	78.11	78.08	78.08	78.2	77.94	788
September 04, 2025	77.94	77.96	77.96	78.08	77.9	905
September 03, 2025	77.49	77.68	77.68	77.75	77.46	772
September 02, 2025	77.36	77.59	77.59	77.72	77.36	1,267
September 01, 2025	77.62	77.65	77.65	77.92	77.45	1,227
August 29, 2025	78.01	77.7	77.7	78.01	77.67	2,511
August 28, 2025	78	77.96	77.96	78.15	77.82	1,636
August 27, 2025	77.84	77.99	77.99	78.19	77.84	852
August 26, 2025	77.46	77.78	77.78	77.85	77.46	1,717
August 25, 2025	77.59	77.57	77.57	77.6	77.44	953
August 22, 2025	77.83	77.63	77.63	77.84	77.52	1,755
August 21, 2025	77.96	77.7	77.7	77.96	77.66	358
August 20, 2025	77.89	77.87	77.87	77.9	77.72	2,655
August 19, 2025	77.58	77.6	77.6	77.63	77.41	1,454
August 18, 2025	77.47	77.49	77.49	77.76	77.47	1,076

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