iShares € Aggregate Bond ESG UCITS ETF EUR (Dist) - EUN4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	109.21	109.12	109.12	109.21	109.03	3,199
November 06, 2025	109	109.2	109.2	109.28	109	1,230
November 05, 2025	109.39	109.22	109.22	109.39	109.14	1,706
November 04, 2025	108.81	109.25	109.25	109.29	108.81	3,049
November 03, 2025	109.32	109.3	109.3	109.38	109.23	11,004
October 31, 2025	109.57	109.45	109.45	109.57	109.25	7,003
October 30, 2025	109.28	109.39	109.39	109.47	109.21	2,159
October 29, 2025	108.99	109.43	109.43	109.47	108.99	3,178
October 28, 2025	109.22	109.35	109.35	109.47	109.22	2,817
October 27, 2025	109.29	109.36	109.36	109.4	109.2	7,890
October 24, 2025	109.68	109.33	109.33	109.68	109.23	3,352
October 23, 2025	109.8	109.56	109.56	109.8	109.48	1,604
October 22, 2025	109.51	109.64	109.64	109.8	109.51	4,758
October 21, 2025	109.41	109.74	109.74	109.75	109.41	7,164
October 20, 2025	109.32	109.5	109.5	109.53	109.32	3,485
October 17, 2025	109.43	109.51	109.51	109.74	109.43	2,410
October 16, 2025	109.93	109.6	109.6	109.93	109.5	23,927
October 15, 2025	109.58	109.58	109.58	109.64	109.42	1,530
October 14, 2025	108.7	109.27	109.27	109.32	108.7	2,971
October 13, 2025	108.46	109.06	109.06	109.12	108.46	8,050
October 10, 2025	108.95	109.01	109.01	109.11	108.74	5,952
October 09, 2025	108.97	108.66	108.66	108.97	108.63	3,264
October 08, 2025	108.51	108.77	108.77	108.82	108.51	2,127
October 07, 2025	108.6	108.51	108.51	108.6	108.36	5,214
October 06, 2025	108.66	108.57	108.57	108.66	108.37	3,719
October 03, 2025	108.62	108.66	108.66	108.74	108.59	1,001
October 02, 2025	108.42	108.65	108.65	108.65	108.41	3,243
October 01, 2025	108.4	108.6	108.6	108.69	108.31	3,534
September 30, 2025	108.55	108.56	108.56	108.6	108.42	82,538
September 29, 2025	108.11	108.49	108.49	108.52	108.11	3,747
September 26, 2025	108.07	108.26	108.26	108.29	108.07	17,618
September 25, 2025	108.53	108.07	108.07	108.53	108.04	774
September 24, 2025	108.19	108.23	108.23	108.34	108.18	1,443
September 23, 2025	108.32	108.22	108.22	108.32	108.21	2,206
September 22, 2025	108.08	108.25	108.25	108.41	108.08	6,876
September 19, 2025	108.25	108.29	108.29	108.42	108.25	9,634
September 18, 2025	108.48	108.44	108.44	108.71	108.34	3,072
September 17, 2025	108.16	108.66	108.66	108.69	108.16	2,488
September 16, 2025	108.13	108.51	108.51	108.63	108.13	1,820
September 15, 2025	108.54	108.58	108.58	108.58	108.47	4,804
September 12, 2025	108.75	108.38	108.38	108.75	108.34	3,552
September 11, 2025	108.56	108.69	108.69	108.8	108.5	6,850
September 10, 2025	109.01	108.59	108.59	109.01	108.46	2,844
September 09, 2025	108.52	108.58	108.58	108.61	108.49	2,668
September 08, 2025	108.5	108.67	108.67	108.7	108.46	3,927
September 05, 2025	108.27	108.54	108.54	108.54	108.19	1,149
September 04, 2025	107.98	108.13	108.13	108.24	107.98	3,807
September 03, 2025	107.8	107.95	107.95	107.97	107.57	1,831
September 02, 2025	108.09	107.65	107.65	108.09	107.62	5,304
September 01, 2025	108.17	108.01	108.01	108.17	107.87	2,993
August 29, 2025	108.26	108.14	108.14	108.26	108.09	6,113
August 28, 2025	108.66	108.25	108.25	108.66	108.07	2,558
August 27, 2025	107.85	108.13	108.13	108.28	107.85	2,506
August 26, 2025	108.02	108.11	108.11	108.11	107.96	1,724
August 25, 2025	108.28	107.96	107.96	108.28	107.92	4,331
August 22, 2025	107.77	108.28	108.28	108.31	107.77	3,474
August 21, 2025	108.36	108.04	108.04	108.36	107.96	4,781
August 20, 2025	108	108.35	108.35	108.35	108	928
August 19, 2025	107.81	108.09	108.09	108.09	107.81	519
August 18, 2025	108.19	108.03	108.03	108.28	108	2,839

iShares € Aggregate Bond ESG UCITS ETF EUR (Dist) (EUN4.DE) XETRA