iShares € Corp Bond ex-Financials UCITS ETF - EUNR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	109.26	109.03	109.03	109.26	109	304
January 14, 2026	110.56	110.56	110.56	110.6	110.37	1,514
January 13, 2026	110.47	110.57	110.57	110.57	110.45	2,503
January 12, 2026	110.45	110.51	110.51	110.54	110.45	6,064
January 09, 2026	110.36	110.41	110.41	110.46	110.35	3,850
January 08, 2026	110.38	110.38	110.38	110.45	110.37	3,022
January 07, 2026	110.69	110.42	110.42	110.69	110.38	1,378
January 06, 2026	110.13	110.3	110.3	110.41	110.13	1,318
January 05, 2026	109.95	110.11	110.11	110.16	109.84	4,188
January 02, 2026	109.75	110.02	110.02	110.1	109.75	1,263
December 30, 2025	110.58	110.11	110.11	110.58	110.11	432
December 29, 2025	109.99	110.41	110.41	110.41	109.99	843
December 23, 2025	110.22	109.92	109.92	110.22	109.82	1,440
December 22, 2025	109.69	109.73	109.73	109.76	109.68	592
December 19, 2025	109.99	109.72	109.72	109.99	109.66	4,952
December 18, 2025	110.27	109.94	109.94	110.27	109.93	2,300
December 17, 2025	109.66	109.86	109.86	109.96	109.66	1,573
December 16, 2025	110.02	109.94	109.94	110.02	109.91	2,012
December 15, 2025	110.16	109.94	109.94	110.16	109.9	624
December 12, 2025	110.25	109.68	109.68	110.25	109.68	2,706
December 11, 2025	109.76	109.96	109.96	109.96	109.76	10,783
December 10, 2025	109.86	109.79	109.79	109.86	109.55	2,661
December 09, 2025	109.86	109.85	109.85	109.87	109.79	1,146
December 08, 2025	110.37	109.84	109.84	110.37	109.77	818
December 05, 2025	110.33	110.21	110.21	110.34	110.21	589
December 04, 2025	110.43	110.35	110.35	110.43	110.31	2,678
December 03, 2025	110.04	110.43	110.43	110.45	110.04	482
December 02, 2025	110.24	110.29	110.29	110.33	110.18	1,162
December 01, 2025	110.49	110.31	110.31	110.49	110.11	2,393
November 28, 2025	110.32	110.43	110.43	110.49	110.32	653
November 27, 2025	110.31	110.43	110.43	110.49	110.31	406
November 26, 2025	110.44	110.42	110.42	110.44	110.35	3,076
November 25, 2025	110.24	110.43	110.43	110.43	110.23	1,165
November 24, 2025	110.22	110.23	110.23	110.31	110.1	4,411
November 21, 2025	110.19	110.15	110.15	110.33	110.14	1,298
November 20, 2025	110.51	110.13	110.13	110.51	110.11	104
November 19, 2025	110.07	110.11	110.11	110.2	110	7,861
November 18, 2025	110.61	110.04	110.04	110.61	110.01	3,619
November 17, 2025	110.48	110.05	110.05	110.48	110.05	24,228
November 14, 2025	110.17	109.99	109.99	110.17	109.99	338
November 13, 2025	110.45	110.16	110.16	110.45	110.15	548
November 12, 2025	109.96	110.44	110.44	110.44	109.96	311
November 11, 2025	110.28	110.34	110.34	110.38	110.23	375
November 10, 2025	109.67	110.29	110.29	110.36	109.67	91
November 07, 2025	110.61	110.17	110.17	110.61	110.09	1,486
November 06, 2025	110.4	110.3	110.3	110.46	110.29	1,155
November 05, 2025	110.46	110.36	110.36	110.51	110.36	271
November 04, 2025	110.79	110.45	110.45	110.79	110.36	43
November 03, 2025	111.07	110.43	110.43	111.07	110.41	5,808
October 31, 2025	110.51	110.66	110.66	110.71	110.51	360
October 30, 2025	110.65	110.66	110.66	110.73	110.56	366
October 29, 2025	110.76	110.8	110.8	110.84	110.74	1,466
October 28, 2025	110.8	110.76	110.76	110.91	110.76	16,084
October 27, 2025	111	110.74	110.74	111	110.68	1,078
October 24, 2025	110.73	110.69	110.69	110.85	110.59	3,940
October 23, 2025	110.72	110.73	110.73	110.78	110.72	132
October 22, 2025	110.6	110.8	110.8	110.87	110.6	16,533
October 21, 2025	110.39	110.79	110.79	110.79	110.39	125
October 20, 2025	110.69	110.68	110.68	110.69	110.56	184
October 17, 2025	110.81	110.69	110.69	110.81	110.59	3,099

iShares € Corp Bond ex-Financials UCITS ETF (EUNR.DE) XETRA