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
February 20, 2026	94.19	95.47	95.47	95.47	94.02	888
February 19, 2026	94.27	93.9	93.9	94.38	93.51	2,813
February 18, 2026	93.33	94.14	94.14	94.36	93.33	4,033
February 17, 2026	93.59	93.47	93.47	93.66	92.75	1,986
February 16, 2026	93.64	93.3	93.3	93.64	93.15	2,916
February 13, 2026	92.75	92.5	92.5	92.93	92.43	891
February 12, 2026	93.86	92.55	92.55	94.17	92.38	1,887
February 11, 2026	93.19	93.39	93.39	93.5	92.46	5,199
February 10, 2026	92.81	92.68	92.68	92.85	92.4	1,075
February 09, 2026	92.01	93.05	93.05	93.2	91.96	6,831
February 06, 2026	90.51	91.29	91.29	91.41	90.26	1,838
February 05, 2026	91.58	91.88	91.88	91.88	90.68	1,563
February 04, 2026	92.48	92.46	92.46	93.13	92.46	4,138
February 03, 2026	92.35	92.26	92.26	92.64	92	1,095
February 02, 2026	89.41	91.2	91.2	91.2	88.97	6,632
January 30, 2026	90.75	91.2	91.2	93.25	90.75	2,618
January 29, 2026	91.42	90.5	90.5	92.06	90.5	1,723
January 28, 2026	91.19	91.35	91.35	92.2	91.01	6,876
January 27, 2026	90.89	90.77	90.77	91.05	90.52	2,562
January 26, 2026	90.38	90.7	90.7	90.94	90.26	2,134
January 23, 2026	90.65	90.32	90.32	90.65	88.5	2,537
January 22, 2026	90.2	90.81	90.81	90.81	90	2,378
January 21, 2026	89.12	90.07	90.07	90.07	88.82	2,284
January 20, 2026	89.59	89.63	89.63	89.63	88.75	2,201
January 19, 2026	90.27	90.78	90.78	90.78	90.16	1,896
January 16, 2026	90.5	90.11	90.11	90.5	89.7	2,021
January 15, 2026	90.37	91.14	91.14	91.14	90.36	2,083
January 14, 2026	90.37	90.34	90.34	90.78	90.13	941
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

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