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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.9	82.08	82.08	82.15	81.69	1,351
November 20, 2025	81.81	81.76	81.76	81.87	81.7	245
November 19, 2025	81	81.67	81.67	81.68	81	241
November 18, 2025	81.58	81.27	81.27	81.58	81.27	786
November 17, 2025	81.4	81.18	81.18	81.4	81.12	659
November 14, 2025	80.89	81.05	81.05	81.14	80.89	573
November 13, 2025	81.29	81	81	81.31	81	523
November 12, 2025	83.13	83.08	81.53	83.18	83.08	496
November 11, 2025	83.16	83.02	81.47	83.16	82.94	156
November 10, 2025	83.19	83.14	81.58	83.21	82.94	606
November 07, 2025	83.57	83.11	83.11	83.57	82.99	232
November 06, 2025	83.58	83.33	83.33	83.58	83.18	37
November 05, 2025	84.04	83.54	83.54	84.04	83.46	666
November 04, 2025	83.35	83.63	83.63	83.79	83.35	382
November 03, 2025	83.65	83.26	83.26	83.65	83.26	1,476
October 31, 2025	83.08	83.37	83.37	83.5	83.08	290
October 30, 2025	82.87	83.23	83.23	83.3	82.87	456
October 29, 2025	83.59	82.98	82.98	83.59	82.92	755
October 28, 2025	83.08	83.01	83.01	83.19	83	124
October 27, 2025	83.09	83.07	83.07	83.15	82.97	145
October 24, 2025	83.26	83.15	83.15	83.26	83.09	1,448
October 23, 2025	83.45	83.3	83.3	83.45	83.23	632
October 22, 2025	83.38	83.31	83.31	83.63	83.23	1,003
October 21, 2025	83.15	83.38	83.38	83.38	83.15	167
October 20, 2025	82.4	82.85	82.85	82.98	82.4	547
October 17, 2025	82.72	82.78	82.78	82.78	82.64	125
October 16, 2025	82.7	82.65	82.65	82.82	82.63	319
October 15, 2025	83.14	82.86	82.86	83.14	82.86	26
October 14, 2025	83.21	82.92	82.92	83.4	82.92	1,402
October 13, 2025	82.75	82.96	82.96	83	82.74	149
October 10, 2025	82.76	82.66	82.66	82.97	82.66	836
October 09, 2025	82.45	82.85	82.85	82.85	82.45	836
October 08, 2025	82.53	82.51	82.51	82.59	82.41	219
October 07, 2025	82.07	82.02	82.02	82.07	81.83	1,018
October 06, 2025	81.72	81.72	81.72	82.03	81.69	2,636
October 03, 2025	81.79	81.65	81.65	81.86	81.63	627
October 02, 2025	81.54	81.92	81.92	81.92	81.52	692
October 01, 2025	81.34	81.56	81.56	81.57	81.02	365
September 30, 2025	81.49	81.51	81.51	81.51	81.29	489
September 29, 2025	81.55	81.45	81.45	81.55	81.44	379
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

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