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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	109.43	109.44	109.44	109.56	109.41	4,086
August 15, 2025	110.14	109.39	109.39	110.14	109.39	1,166
August 14, 2025	109.82	109.72	109.72	109.86	109.7	169
August 13, 2025	109.46	109.79	109.79	109.79	109.46	2,992
August 12, 2025	109.61	109.4	109.4	109.61	109.37	1,484
August 11, 2025	110.04	109.53	109.53	110.04	109.5	3,473
August 08, 2025	109.78	109.56	109.56	109.8	109.53	894
August 07, 2025	110.12	109.83	109.83	110.12	109.69	27,790
August 06, 2025	109.49	109.73	109.73	109.74	109.49	6,618
August 05, 2025	110.05	109.75	109.75	110.05	109.69	722
August 04, 2025	108.99	109.76	109.76	109.76	108.99	4,875
August 01, 2025	109.78	109.43	109.43	109.78	109.31	1,159
July 31, 2025	110.06	109.49	109.49	110.06	109.44	3,358
July 30, 2025	109.5	109.51	109.51	109.64	109.4	2,312
July 29, 2025	109.19	109.56	109.56	109.6	109.19	337
July 28, 2025	109.54	109.57	109.57	109.57	109.48	11,225
July 25, 2025	109.29	109.41	109.41	109.41	109.2	378
July 24, 2025	109.53	109.34	109.34	109.99	109.34	17,104
July 23, 2025	109.75	109.8	109.8	109.85	109.64	2,093
July 22, 2025	109.61	109.74	109.74	109.77	109.61	781
July 21, 2025	109.91	109.63	109.63	109.91	109.47	1,023
July 18, 2025	109.31	109.33	109.33	109.39	109.27	1,507
July 17, 2025	109.31	109.43	109.43	109.43	109.24	757
July 16, 2025	110.67	110.76	109.28	110.81	110.67	2,410
July 15, 2025	110.27	110.73	109.26	110.88	110.27	4,276
July 14, 2025	110.33	110.61	109.13	110.67	110.33	1,408
July 11, 2025	111.13	110.56	109.08	111.13	110.55	3,144
July 10, 2025	110.93	110.68	109.2	110.93	110.68	3,231
July 09, 2025	110.8	110.86	110.86	110.91	110.77	3,109
July 08, 2025	110.76	110.81	110.81	110.81	110.66	6,178
July 07, 2025	111.53	110.89	110.89	111.53	110.83	2,920
July 04, 2025	110.75	110.93	110.93	111.16	110.75	1,561
July 03, 2025	110.81	111.01	111.01	111.01	110.81	418
July 02, 2025	110.74	110.76	110.76	110.85	110.59	3,003
July 01, 2025	111	110.73	110.73	111	110.68	1,397
June 30, 2025	110.21	110.46	110.46	110.53	110.21	474
June 27, 2025	110.44	110.43	110.43	110.44	110.39	452
June 26, 2025	110.94	110.38	110.38	110.94	110.38	800
June 25, 2025	110.31	110.42	110.42	110.64	110.31	313
June 24, 2025	110.56	110.46	110.46	110.59	110.35	1,619
June 23, 2025	110.57	110.36	110.36	110.57	110.17	1,266
June 20, 2025	110.79	110.41	110.41	110.79	110.4	486
June 19, 2025	109.87	110.23	110.23	110.37	109.87	1,050
June 18, 2025	110.02	110.41	110.41	110.41	110.02	701
June 17, 2025	110.24	110.33	110.33	110.43	110.18	790
June 16, 2025	110.3	110.48	110.48	110.48	110.1	396
June 13, 2025	110.46	110.22	110.22	110.46	110.22	1,409
June 12, 2025	110.61	110.57	110.57	110.61	110.49	900
June 11, 2025	110.31	110.33	110.33	110.51	110.29	399
June 10, 2025	110.26	110.37	110.37	110.4	110.26	2,810
June 09, 2025	110.36	110.26	110.26	110.39	110.22	1,057
June 06, 2025	110.05	110.19	110.19	110.24	110.05	301
June 05, 2025	110.13	110	110	110.46	110	305
June 04, 2025	110.42	110.3	110.3	110.48	110.27	40,154
June 03, 2025	110.32	110.5	110.5	110.5	110.29	12,789
June 02, 2025	110.37	110.31	110.31	110.37	109.98	3,348
May 30, 2025	110.26	110.26	110.26	110.29	110.21	764
May 29, 2025	109.95	110.3	110.3	110.3	109.95	2,274
May 28, 2025	110.01	110.05	110.05	110.06	109.94	3,899
May 27, 2025	109.79	110.08	110.08	110.15	109.79	1,258

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