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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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