iShares MSCI EM Small Cap UCITS ETF USD (Dist) - EUNI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	89.58	90.31	90.31	90.46	89.56	8,340
January 12, 2026	89.53	91.04	91.04	91.04	89.2	4,767
January 09, 2026	89.46	89.2	89.2	89.95	89.1	5,112
January 08, 2026	89.29	89.66	89.66	89.66	88.94	888
January 07, 2026	90.53	89.92	89.92	90.53	89.54	1,566
January 06, 2026	88.74	89.83	89.83	89.95	88.74	1,050
January 05, 2026	88.78	88.93	88.93	89.04	88.29	5,026
January 02, 2026	88.95	88.66	88.66	88.95	88.19	2,737
December 30, 2025	86.24	86.78	86.78	86.82	86.24	1,588
December 29, 2025	87.75	86.19	86.19	87.75	86.04	2,659
December 23, 2025	86.48	86.33	86.33	86.7	86.17	505
December 22, 2025	86.79	86.15	86.15	86.79	86.15	2,039
December 19, 2025	85.59	86.43	86.43	86.53	85.59	2,221
December 18, 2025	84.94	85.68	85.68	85.68	84.94	529
December 17, 2025	85.42	84.54	84.54	85.76	84.36	1,500
December 16, 2025	85.25	84.96	84.96	85.64	84.84	1,913
December 15, 2025	86.73	86.62	86.62	86.77	86.24	1,824
December 12, 2025	86.71	85.45	85.45	86.98	85.45	1,362
December 11, 2025	86.08	86.49	86.49	86.61	86.08	729
December 10, 2025	86.82	86.63	86.63	87.03	86.63	377
December 09, 2025	87.67	87.27	87.27	87.67	86.59	2,438
December 08, 2025	86.89	86.71	86.71	86.9	86.27	1,705
December 05, 2025	87.13	87.7	87.7	87.7	87.13	1,916
December 04, 2025	87.38	87.12	87.12	87.38	86.8	411
December 03, 2025	87.02	86.98	86.98	87.35	86.69	514
December 02, 2025	87.53	87.08	87.08	87.65	87.08	134
December 01, 2025	87.73	87.9	87.9	87.9	87.28	2,889
November 28, 2025	87.59	88.38	88.38	88.38	87.59	560
November 27, 2025	87.54	87.57	87.57	87.59	87.41	616
November 26, 2025	87.06	87.41	87.41	87.41	86.81	345
November 25, 2025	86.86	86.29	86.29	86.86	86.2	3,380
November 24, 2025	86.39	86.91	86.91	86.91	85.71	418
November 21, 2025	85.81	86.12	86.12	86.12	85.02	1,155
November 20, 2025	87.99	87.62	87.62	88.49	87.62	821
November 19, 2025	87.14	87.67	87.67	87.93	86.75	1,506
November 18, 2025	87.12	87.55	87.55	87.55	86.61	621
November 17, 2025	88.59	88.57	88.57	88.75	88.14	5,122
November 14, 2025	87.8	89	89	89	87.53	1,073
November 13, 2025	89.31	88.3	88.3	89.69	88.3	509
November 12, 2025	88.43	88.88	88.88	89.56	88.43	2,822
November 11, 2025	89.35	88.59	88.59	89.35	87.83	3,329
November 10, 2025	88.53	88.71	88.71	89.05	88.53	3,870
November 07, 2025	88.61	87.12	87.12	88.61	87.09	1,913
November 06, 2025	89.58	88.45	88.45	89.58	88.45	652
November 05, 2025	88.77	89.94	89.94	89.94	88.77	3,874
November 04, 2025	89.49	89.38	89.38	89.49	88.92	2,043
November 03, 2025	90.47	90.12	90.12	90.64	90	3,460
October 31, 2025	89.11	89.4	89.4	89.45	88.9	2,167
October 30, 2025	88.69	88.73	88.73	88.92	88.39	1,528
October 29, 2025	88.7	88.94	88.94	89.24	88.7	598
October 28, 2025	88.39	88.44	88.44	88.85	88.27	1,159
October 27, 2025	88.55	88.42	88.42	88.75	88.27	925
October 24, 2025	88.19	88.36	88.36	88.5	87.99	3,662
October 23, 2025	87.5	87.85	87.85	87.86	87.33	6,405
October 22, 2025	88.02	87.5	87.5	88.02	87.43	19,583
October 21, 2025	87.26	87.25	87.25	87.48	87.06	3,800
October 20, 2025	86.34	87.68	87.68	87.68	86.34	2,127
October 17, 2025	84.73	86.14	86.14	86.97	84.73	4,709
October 16, 2025	86.87	87.12	87.12	87.12	86.73	1,801
October 15, 2025	86.55	86.75	86.75	86.92	86.12	1,561

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