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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	109.66	109.8	109.8	109.8	109.64	762
September 25, 2025	109.72	109.6	109.6	109.82	109.6	622
September 24, 2025	109.8	109.8	109.8	109.9	109.77	2,691
September 23, 2025	109.85	109.77	109.77	109.85	109.77	326
September 22, 2025	109.95	109.71	109.71	109.95	109.71	2,811
September 19, 2025	109.95	109.8	109.8	109.95	109.8	244
September 18, 2025	109.94	109.92	109.92	110.02	109.92	2,569
September 17, 2025	109.87	109.76	109.76	109.93	109.76	2,364
September 16, 2025	110.29	109.82	109.82	110.29	109.8	2,409
September 15, 2025	109.72	109.9	109.9	109.9	109.72	390
September 12, 2025	109.86	109.8	109.8	109.86	109.73	917
September 11, 2025	109.91	109.97	109.97	110.17	109.84	1,024
September 10, 2025	109.99	109.94	109.94	109.99	109.87	109
September 09, 2025	109.85	109.86	109.86	109.91	109.81	2,437
September 08, 2025	110.13	109.93	109.93	110.13	109.82	1,140
September 05, 2025	109.46	109.81	109.81	109.95	109.46	584
September 04, 2025	109.28	109.46	109.46	109.55	109.28	3,877
September 03, 2025	108.89	109.29	109.29	109.3	108.89	1,026
September 02, 2025	109.22	109	109	109.24	108.98	1,396
September 01, 2025	109.49	109.42	109.42	109.49	109.31	411
August 29, 2025	109.48	109.36	109.36	109.48	109.35	2,467
August 28, 2025	109.61	109.5	109.5	109.61	109.4	1,857
August 27, 2025	109.02	109.55	109.55	109.55	109.02	2,610
August 26, 2025	109.47	109.6	109.6	109.6	109.41	605
August 25, 2025	108.98	109.33	109.33	109.34	108.98	466
August 22, 2025	109.39	109.55	109.55	109.58	109.28	2,262
August 21, 2025	109.65	109.35	109.35	109.65	109.33	852
August 20, 2025	109.94	109.62	109.62	109.94	109.51	193
August 19, 2025	109.81	109.48	109.48	109.81	109.38	1,532
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

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