iShares Core Global Aggregate Bond UCITS ETF - EUNA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.91	4.89	4.89	4.91	4.88	259,818
August 14, 2025	4.91	4.9	4.9	4.91	4.89	132,027
August 13, 2025	4.9	4.91	4.91	4.91	4.89	267,362
August 12, 2025	4.9	4.89	4.89	4.9	4.88	425,654
August 11, 2025	4.89	4.89	4.89	4.9	4.89	263,665
August 08, 2025	4.9	4.89	4.89	4.9	4.89	279,973
August 07, 2025	4.91	4.91	4.91	4.91	4.9	219,977
August 06, 2025	4.92	4.9	4.9	4.92	4.9	288,851
August 05, 2025	4.9	4.91	4.91	4.91	4.9	262,315
August 04, 2025	4.89	4.9	4.9	4.91	4.89	392,111
August 01, 2025	4.88	4.9	4.9	4.9	4.87	334,912
July 31, 2025	4.88	4.88	4.88	4.88	4.88	349,785
July 30, 2025	4.88	4.87	4.87	4.88	4.87	156,634
July 29, 2025	4.87	4.88	4.88	4.88	4.86	615,592
July 28, 2025	4.88	4.87	4.87	4.88	4.87	529,500
July 25, 2025	4.86	4.87	4.87	4.87	4.86	338,407
July 24, 2025	4.87	4.86	4.86	4.87	4.86	574,198
July 23, 2025	4.88	4.87	4.87	4.88	4.87	538,189
July 22, 2025	4.87	4.89	4.89	4.89	4.87	234,201
July 21, 2025	4.87	4.88	4.88	4.88	4.87	431,345
July 18, 2025	4.86	4.86	4.86	4.87	4.86	101,693
July 17, 2025	4.87	4.87	4.87	4.87	4.85	449,371
July 16, 2025	4.86	4.85	4.85	4.86	4.85	545,858
July 15, 2025	4.86	4.85	4.85	4.87	4.85	460,241
July 14, 2025	4.87	4.86	4.86	4.87	4.85	271,608
July 11, 2025	4.87	4.87	4.87	4.88	4.86	282,798
July 10, 2025	4.89	4.87	4.87	4.89	4.87	280,980
July 09, 2025	4.88	4.87	4.87	4.88	4.86	226,175
July 08, 2025	4.88	4.86	4.86	4.88	4.86	553,790
July 07, 2025	4.88	4.88	4.88	4.89	4.87	325,969
July 04, 2025	4.9	4.89	4.89	4.9	4.89	355,040
July 03, 2025	4.9	4.89	4.89	4.9	4.88	238,724
July 02, 2025	4.9	4.88	4.88	4.9	4.88	371,916
July 01, 2025	4.9	4.89	4.89	4.91	4.89	1.23M
June 30, 2025	4.89	4.89	4.89	4.9	4.88	592,190
June 27, 2025	4.89	4.89	4.89	4.9	4.88	400,065
June 26, 2025	4.89	4.89	4.89	4.9	4.88	324,076
June 25, 2025	4.89	4.89	4.89	4.9	4.88	397,048
June 24, 2025	4.89	4.89	4.89	4.89	4.87	359,320
June 23, 2025	4.87	4.88	4.88	4.88	4.86	365,111
June 20, 2025	4.87	4.88	4.88	4.88	4.86	220,406
June 19, 2025	4.88	4.88	4.88	4.88	4.86	415,284
June 18, 2025	4.87	4.87	4.87	4.88	4.86	119,352
June 17, 2025	4.86	4.86	4.86	4.87	4.86	252,244
June 16, 2025	4.87	4.86	4.86	4.87	4.85	346,093
June 13, 2025	4.87	4.87	4.87	4.88	4.86	260,054
June 12, 2025	4.87	4.88	4.88	4.88	4.86	359,334
June 11, 2025	4.87	4.86	4.86	4.87	4.85	350,193
June 10, 2025	4.86	4.86	4.86	4.86	4.85	151,955
June 09, 2025	4.86	4.85	4.85	4.86	4.84	388,726
June 06, 2025	4.86	4.84	4.84	4.87	4.84	196,600
June 05, 2025	4.87	4.86	4.86	4.88	4.86	444,061
June 04, 2025	4.86	4.87	4.87	4.87	4.84	327,914
June 03, 2025	4.86	4.86	4.86	4.86	4.85	725,244
June 02, 2025	4.86	4.85	4.85	4.86	4.84	369,924
May 30, 2025	4.86	4.85	4.85	4.86	4.85	201,052
May 29, 2025	4.85	4.86	4.86	4.86	4.83	458,000
May 28, 2025	4.84	4.84	4.84	4.85	4.84	298,642
May 27, 2025	4.85	4.85	4.85	4.85	4.84	292,591
May 26, 2025	4.82	4.84	4.84	4.84	4.82	101,541

iShares Core Global Aggregate Bond UCITS ETF (EUNA.DE) XETRA