iShares MSCI EM UCITS ETF USD (Acc) - EUNM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.6	43.89	43.89	44.6	43.8	62,991
November 06, 2025	45.06	44.51	44.51	45.13	44.51	69,681
November 05, 2025	44.64	45.13	45.13	45.14	44.62	173,712
November 04, 2025	44.93	45.13	45.13	45.15	44.75	59,547
November 03, 2025	45.44	45.44	45.44	45.61	45.33	166,933
October 31, 2025	45.21	45.14	45.14	45.21	45.03	62,989
October 30, 2025	45.27	45.28	45.28	45.32	45.11	33,465
October 29, 2025	45.37	45.49	45.49	45.61	45.34	59,436
October 28, 2025	44.69	44.92	44.92	44.92	44.63	41,497
October 27, 2025	45.08	45.12	45.12	45.16	44.99	68,605
October 24, 2025	44.64	44.71	44.71	44.73	44.51	35,455
October 23, 2025	44.32	44.41	44.41	44.41	44.15	30,910
October 22, 2025	44.26	44.1	44.1	44.43	44.09	51,819
October 21, 2025	44.4	44.25	44.25	44.41	44.15	42,322
October 20, 2025	44.05	44.44	44.44	44.44	43.99	30,394
October 17, 2025	43.11	43.51	43.51	43.71	42.83	54,766
October 16, 2025	43.89	43.95	43.95	44.02	43.83	31,246
October 15, 2025	43.61	43.63	43.63	43.79	43.55	51,187
October 14, 2025	42.79	43.07	43.07	43.07	42.67	82,825
October 13, 2025	43.06	43.58	43.58	43.6	43.06	89,341
October 10, 2025	43.84	42.56	42.56	43.92	42.56	44,223
October 09, 2025	44.11	43.96	43.96	44.17	43.86	39,901
October 08, 2025	43.64	44.03	44.03	44.03	43.64	52,959
October 07, 2025	43.89	43.66	43.66	44.07	43.66	37,118
October 06, 2025	43.55	43.74	43.74	43.79	43.5	66,658
October 03, 2025	43.46	43.46	43.46	43.56	43.37	31,503
October 02, 2025	43.38	43.36	43.36	43.45	43.25	26,310
October 01, 2025	42.58	43.03	43.03	43.03	42.52	115,657
September 30, 2025	42.6	42.65	42.65	42.73	42.55	56,160
September 29, 2025	42.62	42.67	42.67	42.73	42.57	54,390
September 26, 2025	42.2	42.26	42.26	42.26	42.08	38,223
September 25, 2025	42.6	42.6	42.6	42.67	42.31	23,937
September 24, 2025	42.58	42.62	42.62	42.7	42.56	16,295
September 23, 2025	42.34	42.67	42.67	42.67	42.32	56,575
September 22, 2025	42.48	42.39	42.39	42.48	42.32	31,345
September 19, 2025	42.28	42.4	42.4	42.44	42.28	41,380
September 18, 2025	42.31	42.38	42.38	42.42	42.22	65,805
September 17, 2025	42.15	42.37	42.37	42.37	42.12	27,769
September 16, 2025	42.19	41.93	41.93	42.22	41.91	36,721
September 15, 2025	41.98	42.04	42.04	42.11	41.91	114,705
September 12, 2025	41.87	41.91	41.91	42	41.83	24,943
September 11, 2025	41.62	41.81	41.81	41.82	41.55	28,933
September 10, 2025	41.5	41.47	41.47	41.52	41.35	24,294
September 09, 2025	40.84	41.01	41.01	41.08	40.83	44,161
September 08, 2025	40.66	40.64	40.64	40.7	40.55	58,007
September 05, 2025	40.49	40.3	40.3	40.54	40.19	41,712
September 04, 2025	40.1	40.12	40.12	40.16	40.01	160,914
September 03, 2025	40.27	40.26	40.26	40.41	40.2	66,180
September 02, 2025	40.17	39.99	39.99	40.19	39.83	35,634
September 01, 2025	40.03	40.08	40.08	40.11	40.03	69,405
August 29, 2025	40.16	39.98	39.98	40.18	39.87	26,277
August 28, 2025	40.26	40.3	40.3	40.33	40.11	24,727
August 27, 2025	40.44	40.32	40.32	40.44	40.2	19,534
August 26, 2025	40.68	40.53	40.53	40.68	40.53	33,374
August 25, 2025	40.7	40.72	40.72	40.74	40.59	42,875
August 22, 2025	40.36	40.6	40.6	40.67	40.35	31,513
August 21, 2025	40.13	40.27	40.27	40.27	40.02	27,016
August 20, 2025	40.14	40.05	40.05	40.17	39.89	26,026
August 19, 2025	40.35	40.24	40.24	40.38	40.22	28,591
August 18, 2025	40.37	40.39	40.39	40.43	40.31	17,107

iShares MSCI EM UCITS ETF USD (Acc) (EUNM.DE) XETRA