iShares US Aggregate Bond UCITS ETF USD (Dist) - EUNX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	81.54	81.5	81.5	81.74	81.5	126
September 25, 2025	81.28	81.58	81.58	81.58	81.24	611
September 24, 2025	81.18	81.36	81.36	81.46	81.18	124
September 23, 2025	81.05	80.98	80.98	81.08	80.9	719
September 22, 2025	81.53	81.11	81.11	81.53	81.11	40
September 19, 2025	81.19	81.39	81.39	81.39	81.19	826
September 18, 2025	81.35	81.18	81.18	81.35	81.08	125
September 17, 2025	80.87	81.09	81.09	81.2	80.87	280
September 16, 2025	81.44	81.09	81.09	81.48	81.09	644
September 15, 2025	81.81	81.55	81.55	81.81	81.49	1,064
September 12, 2025	81.63	81.66	81.66	81.73	81.63	83
September 11, 2025	81.82	81.73	81.73	81.94	81.73	596
September 10, 2025	81.73	81.63	81.63	81.73	81.62	109
September 09, 2025	81.43	81.52	81.52	81.52	81.24	660
September 08, 2025	81.29	81.44	81.44	81.47	81.29	726
September 05, 2025	81.47	81.29	81.29	81.47	81.26	2,874
September 04, 2025	81.53	81.39	81.39	81.53	81.23	654
September 03, 2025	80.92	80.93	80.93	80.93	80.74	324
September 02, 2025	80.95	80.85	80.85	81.08	80.75	224
September 01, 2025	80.84	80.68	80.68	80.84	80.42	10,551
August 29, 2025	81.14	80.8	80.8	81.14	80.8	290
August 28, 2025	81.42	81.05	81.05	81.42	80.95	1,282
August 27, 2025	81.48	81.24	81.24	81.52	81.24	407
August 26, 2025	80.96	80.95	80.95	81.15	80.93	472
August 25, 2025	80.27	80.73	80.73	80.73	80.27	154
August 22, 2025	81.02	80.49	80.49	81.06	80.49	2,657
August 21, 2025	81.02	80.86	80.86	81.02	80.69	283
August 20, 2025	80.83	80.68	80.68	80.86	80.68	133
August 19, 2025	80.62	80.6	80.6	80.62	80.39	1,054
August 18, 2025	80.39	80.42	80.42	80.65	80.39	462
August 15, 2025	81.05	80.35	80.35	81.05	80.35	153
August 14, 2025	80.89	80.9	80.9	81.02	80.89	19
August 13, 2025	80.49	80.48	80.48	80.53	80.41	400
August 12, 2025	80.96	80.46	80.46	81.05	80.46	483
August 11, 2025	80.71	81.08	81.08	81.08	80.71	15
August 08, 2025	80.84	80.65	80.65	81.06	80.65	5,596
August 07, 2025	81.01	81.12	81.12	81.12	80.68	1,981
August 06, 2025	80.99	80.96	80.96	81.39	80.96	3,569
August 05, 2025	81.65	81.47	81.47	81.67	81.47	1,098
August 04, 2025	81.21	81.42	81.42	81.45	81.21	546
August 01, 2025	81.83	81.4	81.4	81.83	81.37	277
July 31, 2025	81.71	81.76	81.76	81.8	81.67	136
July 30, 2025	81.14	81.39	81.39	81.39	81.09	124
July 29, 2025	80.73	80.98	80.98	81.03	80.41	784
July 28, 2025	79.63	80.16	80.16	80.16	79.63	816
July 25, 2025	79.19	79.41	79.41	79.52	79.19	124
July 24, 2025	79.19	79.1	79.1	79.29	79.06	578
July 23, 2025	79.38	79.57	79.57	79.64	79.35	70
July 22, 2025	79.69	79.58	79.58	79.78	79.58	197
July 21, 2025	79.88	79.67	79.67	80.1	79.67	308
July 18, 2025	79.87	79.8	79.8	79.89	79.76	42
July 17, 2025	79.94	80.07	80.07	80.2	79.9	358
July 16, 2025	79.57	79.06	79.06	80.15	79.06	89
July 15, 2025	79.69	79.82	79.82	79.84	79.53	76
July 14, 2025	79.76	79.47	79.47	79.76	79.4	567
July 11, 2025	79.8	79.51	79.51	79.8	79.51	2,360
July 10, 2025	79.51	79.79	79.79	79.79	79.51	117
July 09, 2025	79.42	79.45	79.45	79.45	79.41	77
July 08, 2025	78.9	79.36	79.36	79.41	78.9	14,444
July 07, 2025	79.19	79.32	79.32	79.54	79.19	152

iShares US Aggregate Bond UCITS ETF USD (Dist) (EUNX.DE) XETRA