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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.7	50.22	50.22	50.25	49.48	58,125
February 19, 2026	49.67	49.55	49.55	49.68	49.28	45,225
February 18, 2026	49.31	49.76	49.76	49.76	49.25	204,553
February 17, 2026	49.21	49.06	49.06	49.24	48.63	39,414
February 16, 2026	49.45	49.16	49.16	49.48	49.1	155,255
February 13, 2026	49.04	48.92	48.92	49.04	48.43	71,316
February 12, 2026	49.56	49.04	49.04	49.77	48.9	73,106
February 11, 2026	48.9	49.19	49.19	49.35	48.76	62,046
February 10, 2026	48.58	48.7	48.7	48.71	48.46	81,084
February 09, 2026	48.46	48.61	48.61	48.61	48.05	94,030
February 06, 2026	47.4	48.29	48.29	48.29	47.4	59,981
February 05, 2026	47.83	47.69	47.69	47.86	47.28	45,078
February 04, 2026	48.47	47.84	47.84	48.53	47.8	107,204
February 03, 2026	48.4	48.34	48.34	48.57	48.23	72,999
February 02, 2026	46.88	47.83	47.83	47.83	46.8	210,364
January 30, 2026	47.79	47.84	47.84	48.13	47.66	59,680
January 29, 2026	48.49	47.95	47.95	48.61	47.7	76,192
January 28, 2026	48.57	48.35	48.35	48.57	48.2	123,828
January 27, 2026	47.95	47.91	47.91	48.03	47.84	111,266
January 26, 2026	47.49	47.59	47.59	47.66	47.3	97,099
January 23, 2026	47.72	47.68	47.68	47.72	47.5	77,146
January 22, 2026	47.54	47.85	47.85	47.88	47.53	83,711
January 21, 2026	47.04	47.5	47.5	47.58	46.96	67,909
January 20, 2026	47.07	46.97	46.97	47.07	46.56	68,740
January 19, 2026	47.52	47.56	47.56	47.62	47.47	51,619
January 16, 2026	47.74	47.68	47.68	47.74	47.4	57,657
January 15, 2026	47.49	48.06	48.06	48.06	47.48	93,347
January 14, 2026	47.3	47.29	47.29	47.38	47.05	53,095
January 13, 2026	47.02	47.14	47.14	47.3	46.99	148,119
January 12, 2026	46.78	47.6	47.6	47.6	46.68	128,380
January 09, 2026	46.44	46.81	46.81	46.81	46.44	75,006
January 08, 2026	46.39	46.6	46.6	46.6	46.35	80,364
January 07, 2026	46.68	46.65	46.65	46.71	46.46	117,517
January 06, 2026	46.51	46.89	46.89	46.91	46.41	115,689
January 05, 2026	46.21	46.31	46.15	46.31	46.1	122,006
January 02, 2026	45.39	45.71	45.71	45.71	45.31	191,685
December 30, 2025	44.36	44.58	44.58	44.58	44.36	34,397
December 29, 2025	44.5	44.31	44.31	44.5	44.15	64,458
December 23, 2025	43.84	43.92	44	43.94	43.78	35,238
December 22, 2025	43.93	43.98	43.98	43.98	43.8	28,818
December 19, 2025	43.48	43.86	43.86	43.89	43.46	54,224
December 18, 2025	43.05	43.49	43.49	43.53	43.05	30,861
December 17, 2025	43.29	42.92	42.92	43.4	42.85	50,123
December 16, 2025	43	43.11	43.11	43.11	42.79	74,090
December 15, 2025	43.62	43.56	43.56	43.73	43.44	108,183
December 12, 2025	44.11	43.53	43.53	44.14	43.46	37,711
December 11, 2025	43.76	43.88	43.88	43.9	43.7	154,197
December 10, 2025	44.17	44.22	44.22	44.26	44.14	94,674
December 09, 2025	44.06	44.13	44.13	44.14	43.92	80,706
December 08, 2025	44.23	44.13	44.13	44.36	44.13	44,434
December 05, 2025	44.31	44.36	44.36	44.52	44.3	48,229
December 04, 2025	43.87	43.9	43.9	43.91	43.76	37,432
December 03, 2025	43.82	43.82	43.82	43.84	43.65	81,167
December 02, 2025	43.95	43.92	43.92	44.08	43.89	56,917
December 01, 2025	43.81	43.98	43.98	44.02	43.67	162,383
November 28, 2025	43.94	44.14	44.14	44.14	43.87	41,013
November 27, 2025	44.01	43.96	43.96	44.05	43.95	82,466
November 26, 2025	43.93	44.06	44.06	44.11	43.83	72,015
November 25, 2025	43.7	43.57	43.57	43.8	43.35	51,230
November 24, 2025	43.37	43.71	43.71	43.71	43.16	43,141

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