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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.94	4.94	4.94	4.94	4.93	376,625
December 03, 2025	4.94	4.94	4.94	4.94	4.94	641,571
December 02, 2025	4.94	4.93	4.93	4.94	4.93	509,485
December 01, 2025	4.94	4.93	4.93	4.95	4.93	483,633
November 28, 2025	4.95	4.95	4.95	4.96	4.95	297,918
November 27, 2025	4.96	4.96	4.96	4.96	4.95	762,910
November 26, 2025	4.95	4.95	4.95	4.96	4.95	584,483
November 25, 2025	4.95	4.95	4.95	4.95	4.94	309,518
November 24, 2025	4.95	4.94	4.94	4.95	4.94	394,436
November 21, 2025	4.94	4.93	4.93	4.95	4.93	553,807
November 20, 2025	4.93	4.93	4.93	4.93	4.92	396,355
November 19, 2025	4.93	4.93	4.93	4.94	4.93	254,851
November 18, 2025	4.93	4.93	4.93	4.94	4.93	193,717
November 17, 2025	4.93	4.93	4.93	4.94	4.93	1.04M
November 14, 2025	4.93	4.94	4.94	4.95	4.93	382,991
November 13, 2025	4.95	4.95	4.95	4.95	4.94	178,105
November 12, 2025	4.95	4.95	4.95	4.95	4.94	333,896
November 11, 2025	4.95	4.95	4.95	4.95	4.94	304,662
November 10, 2025	4.93	4.95	4.95	4.95	4.93	299,266
November 07, 2025	4.95	4.94	4.94	4.95	4.94	1.72M
November 06, 2025	4.95	4.95	4.95	4.95	4.93	1.44M
November 05, 2025	4.95	4.94	4.94	4.95	4.94	691,595
November 04, 2025	4.95	4.95	4.95	4.95	4.94	2.31M
November 03, 2025	4.95	4.94	4.94	4.95	4.94	2.59M
October 31, 2025	4.95	4.95	4.95	4.95	4.94	695,854
October 30, 2025	4.95	4.95	4.95	4.96	4.95	559,761
October 29, 2025	4.97	4.97	4.97	4.97	4.96	196,693
October 28, 2025	4.97	4.96	4.96	4.97	4.96	228,124
October 27, 2025	4.96	4.97	4.97	4.97	4.95	352,240
October 24, 2025	4.98	4.96	4.96	4.98	4.96	345,489
October 23, 2025	4.96	4.96	4.96	4.97	4.96	289,313
October 22, 2025	4.97	4.97	4.97	4.97	4.96	257,840
October 21, 2025	4.97	4.97	4.97	4.97	4.96	340,477
October 20, 2025	4.96	4.96	4.96	4.96	4.95	520,913
October 17, 2025	4.95	4.95	4.95	4.98	4.95	220,797
October 16, 2025	4.95	4.95	4.95	4.96	4.95	650,318
October 15, 2025	4.95	4.96	4.96	4.96	4.95	444,126
October 14, 2025	4.95	4.95	4.95	4.95	4.94	516,591
October 13, 2025	4.94	4.93	4.93	4.94	4.93	919,190
October 10, 2025	4.93	4.94	4.94	4.94	4.93	428,610
October 09, 2025	4.93	4.92	4.92	4.93	4.92	371,884
October 08, 2025	4.93	4.93	4.93	4.93	4.92	301,398
October 07, 2025	4.91	4.92	4.92	4.92	4.91	435,516
October 06, 2025	4.92	4.92	4.92	4.93	4.91	1.26M
October 03, 2025	4.93	4.92	4.92	4.93	4.92	822,641
October 02, 2025	4.93	4.93	4.93	4.93	4.92	454,094
October 01, 2025	4.91	4.92	4.92	4.93	4.91	398,609
September 30, 2025	4.92	4.92	4.92	4.93	4.92	605,674
September 29, 2025	4.93	4.92	4.92	4.93	4.91	452,061
September 26, 2025	4.91	4.91	4.91	4.92	4.91	278,359
September 25, 2025	4.92	4.91	4.91	4.92	4.91	314,067
September 24, 2025	4.92	4.91	4.91	4.92	4.91	309,702
September 23, 2025	4.92	4.92	4.92	4.93	4.91	435,988
September 22, 2025	4.93	4.92	4.92	4.93	4.92	351,756
September 19, 2025	4.92	4.92	4.92	4.92	4.91	137,490
September 18, 2025	4.92	4.92	4.92	4.94	4.92	406,773
September 17, 2025	4.94	4.93	4.93	4.94	4.93	286,951
September 16, 2025	4.93	4.93	4.93	4.94	4.93	217,019
September 15, 2025	4.93	4.94	4.94	4.94	4.92	233,047
September 12, 2025	4.93	4.92	4.92	4.93	4.92	401,765

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