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
September 08, 2025	85.35	85.23	85.23	85.35	84.92	484
September 05, 2025	85.05	84.84	84.84	85.05	84.2	599
September 04, 2025	84.34	84.16	84.16	84.34	84.12	190
September 03, 2025	84.35	84.36	84.36	84.58	84.35	813
September 02, 2025	84.1	83.71	83.71	84.2	83.44	1,948
September 01, 2025	84.06	84.39	84.39	84.39	83.83	1,681
August 29, 2025	84.71	84.14	84.14	84.71	83.93	1,097
August 28, 2025	84.66	84.76	84.76	84.76	84.49	1,511
August 27, 2025	84.33	84.59	84.59	84.67	84.33	911
August 26, 2025	85.03	84.52	84.52	85.03	84.41	1,122
August 25, 2025	84.95	84.93	84.93	84.95	84.67	791
August 22, 2025	84.18	84.77	84.77	84.79	84.18	1,136
August 21, 2025	84.15	84.29	84.29	84.31	83.71	834
August 20, 2025	83.57	83.91	83.91	83.98	83.33	1,749
August 19, 2025	84.75	84.08	84.08	84.81	84.08	204
August 18, 2025	83.67	84.6	84.6	84.6	83.67	6,738
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

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