iShares MSCI EM Small Cap UCITS ETF USD (Dist) (EUNI.DE) XETRA

84.60

+0.91(+1.09%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	84.14	83.69	83.69	84.14	83.34	1,234
August 14, 2025	83.95	83.46	83.46	83.95	83.31	250
August 13, 2025	83.88	83.48	83.48	83.88	83.48	1,485
August 12, 2025	83.41	83.42	83.42	83.54	83.22	386
August 11, 2025	83.25	83.34	83.34	83.47	82.99	5,434
August 08, 2025	83.26	83.13	83.13	83.26	82.95	5,160
August 07, 2025	82.94	82.97	82.97	83.34	82.68	2,430
August 06, 2025	83.36	82.58	82.58	83.36	82.42	3,088
August 05, 2025	83.48	83.19	83.19	83.51	82.93	1,429
August 04, 2025	82.7	82.71	82.71	83.78	82.25	2,099
August 01, 2025	83.24	82.32	82.32	83.24	81.53	4,290
July 31, 2025	83.92	83.53	83.53	83.94	83.42	1,307
July 30, 2025	83.26	83.9	83.9	83.9	83.26	1,882
July 29, 2025	83.32	83.48	83.48	83.89	83.01	2,124
July 28, 2025	82.58	82.68	82.68	83.05	82.51	2,279
July 25, 2025	82.57	82.22	82.22	82.57	82.22	3,268
July 24, 2025	83.72	82.51	82.51	83.72	82.51	366
July 23, 2025	83.26	83.26	83.26	83.35	83.1	666
July 22, 2025	83.07	82.94	82.94	83.07	82.59	1,509
July 21, 2025	83.5	84.03	84.03	84.03	83.5	550
July 18, 2025	84.19	84.03	84.03	84.21	84.03	1,973
July 17, 2025	84.07	83.91	83.91	84.27	83.61	824
July 16, 2025	83.49	83.8	83.8	84.25	83.49	384
July 15, 2025	84.22	83.76	83.76	84.29	83.76	3,015
July 14, 2025	82.98	83.2	83.2	83.61	82.97	2,608
July 11, 2025	83.17	82.49	82.49	83.51	82.49	1,016
July 10, 2025	82.91	82.91	82.91	83.33	82.83	389
July 09, 2025	82.42	83.04	83.04	83.83	82.42	1,351
July 08, 2025	82.77	82.47	82.47	82.77	82.08	1,190
July 07, 2025	82.92	82.74	82.74	82.92	82.09	787
July 04, 2025	82.08	82.33	82.33	82.33	82.07	491
July 03, 2025	84.05	83.66	83.66	84.05	82.62	758
July 02, 2025	82.64	82.16	82.16	82.64	82	2,497
July 01, 2025	82.55	82.64	82.64	82.64	81.63	2,946
June 30, 2025	81.96	82.29	82.29	82.41	81.72	1,556
June 27, 2025	81.92	82.24	82.24	82.24	81.57	757
June 26, 2025	81.75	82.07	82.07	82.2	81.63	47
June 25, 2025	81.23	81.95	81.95	82.17	81.23	509
June 24, 2025	81.54	81.42	81.42	81.71	81.19	1,773
June 23, 2025	80.16	80.26	80.26	80.31	79.67	815
June 20, 2025	79.97	80.19	80.19	80.43	79.67	477
June 19, 2025	80.67	80.14	80.14	80.67	79.71	378
June 18, 2025	80.74	81.24	81.24	81.24	80.74	281
June 17, 2025	81.63	81.21	81.21	81.63	80.87	3,207
June 16, 2025	81.66	82.26	82.26	82.26	81.33	2,046
June 13, 2025	80.94	81.59	81.59	81.59	80.64	5,067
June 12, 2025	82.87	82.02	82.02	82.87	81.81	956
June 11, 2025	82.95	82.75	82.75	83.2	82.61	1,374
June 10, 2025	82.92	82.6	82.6	82.92	82.25	882
June 09, 2025	82.31	82.35	82.35	82.35	81.88	478
June 06, 2025	81.67	81.39	81.39	81.67	80.92	752
June 05, 2025	82.42	81.2	81.2	82.42	81.06	2,450
June 04, 2025	80.98	81.39	81.39	81.42	80.98	1,564
June 03, 2025	80.71	81.02	81.02	81.02	80.16	4,314
June 02, 2025	80.36	80.45	80.45	80.45	79.99	2,253
May 30, 2025	82.16	79.92	79.92	82.16	79.92	280
May 29, 2025	81.79	80.43	80.43	81.79	80.41	99
May 28, 2025	80.77	80.23	80.23	80.77	80.23	335
May 27, 2025	80.41	80.35	80.35	80.51	80.19	607
May 26, 2025	80	80.39	80.39	80.46	79.97	3,803