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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.53	81.31	81.31	81.53	81.31	121
February 19, 2026	81.16	81.34	81.34	81.44	81.02	601
February 18, 2026	80.95	81.16	81.16	81.16	80.91	2,150
February 17, 2026	81.19	81.11	81.11	81.26	81.05	352
February 16, 2026	81.13	80.98	80.98	81.13	80.86	1,874
February 13, 2026	80.58	80.77	80.77	80.92	80.57	413
February 12, 2026	80.26	80.48	80.48	80.48	80.2	395
February 11, 2026	80.09	80.26	80.26	80.35	80.09	571
February 10, 2026	79.97	80.14	80.14	80.14	79.97	357
February 09, 2026	80.39	79.92	79.92	80.39	79.72	357
February 06, 2026	80.72	80.38	80.38	80.72	80.38	192
February 05, 2026	80.16	80.56	80.56	80.56	80.16	644
February 04, 2026	79.72	80.22	80.22	80.26	79.72	527
February 03, 2026	79.96	80.17	80.17	80.33	79.96	1,569
February 02, 2026	80.34	80.25	80.25	80.34	80	333
January 30, 2026	79.28	79.86	79.86	79.86	79.26	1,104
January 29, 2026	79.35	79.43	79.43	79.6	79.21	491
January 28, 2026	79.43	79.48	79.48	79.48	79.1	1,572
January 27, 2026	79.99	79.24	79.24	80.01	79.24	393
January 26, 2026	80.16	79.86	79.86	80.16	79.83	893
January 23, 2026	80.79	80.53	80.53	80.82	80.53	508
January 22, 2026	81.05	80.59	80.59	81.1	80.59	615
January 21, 2026	80.38	80.73	80.73	80.73	80.38	407
January 20, 2026	81.06	80.56	80.56	81.06	80.37	8,910
January 19, 2026	81.69	81.18	81.18	81.69	81.18	2,094
January 16, 2026	81.46	81.79	81.79	81.79	81.46	565
January 15, 2026	81.94	81.87	81.87	82.01	81.65	1,223
January 14, 2026	81.5	81.56	81.56	81.69	81.5	692
January 13, 2026	81.11	80.98	80.98	81.44	80.98	169
January 12, 2026	80.85	81.15	81.15	81.16	80.85	508
January 09, 2026	81.21	81.53	81.53	81.53	81.21	2,939
January 08, 2026	81.19	81.28	81.28	81.28	81.06	501
January 07, 2026	80.95	81.16	81.16	81.22	80.95	902
January 06, 2026	80.66	80.95	80.95	80.95	80.66	838
January 05, 2026	80.66	80.8	80.8	81.08	80.66	497
January 02, 2026	80.98	80.56	80.56	80.98	80.53	5,799
December 30, 2025	80.59	80.57	80.57	80.63	80.57	54
December 29, 2025	80.9	80.71	80.71	80.9	80.45	194
December 23, 2025	80.31	80.29	80.29	80.33	80.2	6
December 22, 2025	80.86	80.4	80.4	80.86	80.4	105
December 19, 2025	80.83	80.83	80.83	80.83	80.77	39
December 18, 2025	80.56	80.75	80.75	80.86	80.56	904
December 17, 2025	80.46	80.29	80.29	80.6	80.29	264
December 16, 2025	80.27	80.24	80.24	80.3	80.13	1,188
December 15, 2025	80.63	80.25	80.25	80.63	80.25	826
December 12, 2025	80.81	80.33	80.33	80.81	80.28	180
December 11, 2025	80.79	80.58	80.58	80.79	80.58	51
December 10, 2025	80.9	80.97	80.97	80.97	80.9	139
December 09, 2025	81	80.98	80.98	81.08	80.98	9
December 08, 2025	81.21	81.06	81.06	81.21	80.99	346
December 05, 2025	81.02	81.16	81.16	81.21	81.02	530
December 04, 2025	81.18	81.13	81.13	81.18	81.04	325
December 03, 2025	81.08	81.13	81.13	81.37	81.07	677
December 02, 2025	81.34	81.46	81.46	81.46	81.32	550
December 01, 2025	81.41	81.25	81.25	81.54	81.18	874
November 28, 2025	82.37	81.8	81.8	82.37	81.68	635
November 27, 2025	81.95	81.98	81.98	82.06	81.92	570
November 26, 2025	81.95	81.8	81.8	81.99	81.77	691
November 25, 2025	82.16	82.03	82.03	82.25	82.02	2,475
November 24, 2025	82.15	82.04	82.04	82.15	81.93	20

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