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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	78.02	78.27	78.27	78.27	78.02	1,899
January 13, 2026	78.07	78.04	78.04	78.07	77.82	2,039
January 12, 2026	78.06	78.03	78.03	78.16	77.92	2,571
January 09, 2026	78.05	78.16	78.16	78.17	77.98	1,578
January 08, 2026	78.22	78.1	78.1	78.25	78.02	2,818
January 07, 2026	78.11	78.17	78.17	78.21	78.01	4,088
January 06, 2026	77.78	77.95	77.95	77.95	77.7	3,267
January 05, 2026	77.79	77.85	77.85	77.96	77.75	1,892
January 02, 2026	77.99	77.64	77.64	78.12	77.51	6,161
December 30, 2025	77.75	77.74	77.74	77.75	77.6	1,874
December 29, 2025	77.88	77.73	77.73	77.88	77.63	2,422
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

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