iShares Core MSCI Japan IMI UCITS ETF USD (Acc) - EUNN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.3	59.01	59.01	59.41	59.01	18,387
December 03, 2025	58.23	58.29	58.29	58.29	57.92	9,568
December 02, 2025	58.46	58.48	58.48	58.69	58.43	31,522
December 01, 2025	58.47	58.65	58.65	58.69	58.33	17,693
November 28, 2025	59.07	58.98	58.98	59.17	58.86	11,612
November 27, 2025	58.92	58.86	58.86	59.03	58.79	6,125
November 26, 2025	58.79	59	59	59	58.56	10,512
November 25, 2025	57.77	58.19	58.19	58.22	57.69	10,974
November 24, 2025	58	58.21	58.21	58.24	57.72	16,290
November 21, 2025	57.51	57.8	57.8	57.82	57.32	58,124
November 20, 2025	57.72	57.53	57.53	57.99	57.53	14,314
November 19, 2025	57.21	57.42	57.42	57.7	57.16	67,099
November 18, 2025	57.22	57.35	57.35	57.37	57.03	44,242
November 17, 2025	59.06	58.83	58.83	59.14	58.68	31,410
November 14, 2025	59	59.38	59.38	59.38	58.75	23,506
November 13, 2025	59.56	58.86	58.86	59.6	58.86	17,253
November 12, 2025	59.46	59.7	59.7	59.76	59.46	22,246
November 11, 2025	59.1	59.13	59.13	59.17	58.95	13,443
November 10, 2025	59.01	59.09	59.09	59.19	58.86	20,661
November 07, 2025	59.08	58.46	58.46	59.12	58.38	13,606
November 06, 2025	59.2	58.79	58.79	59.44	58.79	9,743
November 05, 2025	58.77	59.05	59.05	59.12	58.7	29,553
November 04, 2025	59.18	59.34	59.34	59.5	59.09	25,444
November 03, 2025	59.09	59.23	59.23	59.44	59.08	44,491
October 31, 2025	59.37	59.18	59.18	59.47	59.14	24,407
October 30, 2025	58.83	59.11	59.11	59.16	58.8	11,230
October 29, 2025	58.74	58.72	58.72	58.8	58.55	12,008
October 28, 2025	58.72	58.97	58.97	58.97	58.63	11,507
October 27, 2025	59.14	58.92	58.92	59.2	58.91	17,407
October 24, 2025	58.12	58.38	58.38	58.46	58.03	17,419
October 23, 2025	58.21	58.17	58.17	58.31	58.07	12,998
October 22, 2025	58.55	58.17	58.17	58.61	58.17	8,824
October 21, 2025	58.3	58.45	58.45	58.56	58.3	13,554
October 20, 2025	58.52	58.87	58.87	58.94	58.32	9,137
October 17, 2025	57.15	57.58	57.58	57.86	56.81	18,225
October 16, 2025	57.67	57.55	57.55	57.7	57.48	14,047
October 15, 2025	57.4	57.48	57.48	57.7	57.36	12,709
October 14, 2025	56.25	56.8	56.8	56.8	56.14	19,410
October 13, 2025	56.06	56.37	56.37	56.45	56	28,765
October 10, 2025	56.65	55.91	55.91	56.95	55.91	23,066
October 09, 2025	57.99	58.03	58.03	58.22	57.88	14,413
October 08, 2025	57.85	57.9	57.9	57.96	57.75	19,690
October 07, 2025	57.92	57.95	57.95	58.22	57.9	9,781
October 06, 2025	58.35	58.72	58.72	58.74	58.2	30,144
October 03, 2025	57.19	57.55	57.55	57.67	57.19	34,569
October 02, 2025	56.49	56.48	56.48	56.65	56.39	23,838
October 01, 2025	56.16	56.54	56.54	56.83	56.08	33,957
September 30, 2025	56.77	56.34	56.34	56.85	56.3	23,768
September 29, 2025	56.82	56.87	56.87	56.94	56.64	26,809
September 26, 2025	56.97	56.87	56.87	57.06	56.75	16,904
September 25, 2025	57	56.97	56.97	57.08	56.74	20,549
September 24, 2025	56.89	57.02	57.02	57.21	56.84	13,860
September 23, 2025	57.08	57.02	57.02	57.21	56.99	43,801
September 22, 2025	56.97	56.98	56.98	57.06	56.81	12,015
September 19, 2025	56.67	56.91	56.91	57	56.5	12,783
September 18, 2025	57.06	57.35	57.35	57.35	56.97	24,191
September 17, 2025	56.8	56.92	56.92	56.96	56.75	8,192
September 16, 2025	57.25	56.84	56.84	57.28	56.84	13,958
September 15, 2025	57.27	57.25	57.25	57.34	56.96	48,978
September 12, 2025	57.16	57.01	57.01	57.22	57	6,021

iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (EUNN.DE) XETRA