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
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
October 14, 2025	84.95	85.5	85.5	85.5	84.95	358
October 13, 2025	86.48	86.77	86.77	86.77	86.27	3,809
October 10, 2025	86.89	85.1	85.1	87.26	85.05	3,511
October 09, 2025	87.02	87.03	87.03	87.32	86.96	926
October 08, 2025	86.75	87.25	87.25	87.25	86.75	867
October 07, 2025	87.25	86.64	86.64	87.25	86.64	1,340
October 06, 2025	86.42	86.85	86.85	87.01	86.42	887
October 03, 2025	86.42	86.37	86.37	86.65	86.33	698
October 02, 2025	86.33	86.42	86.42	86.47	86.29	1,648
October 01, 2025	85.52	86.4	86.4	86.4	85.4	2,545
September 30, 2025	85.43	85.79	85.79	85.79	85.12	1,203
September 29, 2025	85.11	85.42	85.42	85.51	85.11	1,656
September 26, 2025	84.66	85.22	85.22	85.22	84.64	1,496
September 25, 2025	86.5	85.85	85.85	86.5	85.49	4,689
September 24, 2025	86.3	86.22	86.22	86.3	86.04	1,258
September 23, 2025	86.55	86.63	86.63	86.7	86.06	1,944
September 22, 2025	87.02	87.07	87.07	87.42	86.71	2,151
September 19, 2025	86.98	87.15	87.15	87.33	86.84	2,665
September 18, 2025	86.6	86.84	86.84	87	86.6	1,215
September 17, 2025	86.02	86.66	86.66	86.66	86.02	990
September 16, 2025	86.66	86.19	86.19	86.66	86.14	158
September 15, 2025	86.34	86.54	86.54	86.54	85.93	3,999
September 12, 2025	85.78	86.11	86.11	86.21	85.78	455

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