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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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