iShares V PLC - iShares EM Dividend UCITS ETF USD (Dist) - EUNY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	14.36	14.25	14.25	14.36	14.22	161,535
September 05, 2025	14.31	14.27	14.27	14.32	14.24	73,847
September 04, 2025	14.16	14.21	14.21	14.22	14.16	78,038
September 03, 2025	14.2	14.17	14.17	14.25	14.17	59,097
September 02, 2025	14.2	14.14	14.14	14.21	14.09	136,925
September 01, 2025	14.19	14.16	14.16	14.21	14.15	60,680
August 29, 2025	14.25	14.22	14.22	14.27	14.2	61,956
August 28, 2025	14.34	14.32	14.32	14.35	14.28	35,024
August 27, 2025	14.32	14.26	14.26	14.32	14.25	26,555
August 26, 2025	14.37	14.32	14.32	14.37	14.32	51,971
August 25, 2025	14.31	14.38	14.38	14.39	14.29	123,575
August 22, 2025	14.2	14.32	14.32	14.32	14.2	78,154
August 21, 2025	14.18	14.23	14.23	14.24	14.15	94,634
August 20, 2025	14.1	14.14	14.14	14.14	14.08	228,589
August 19, 2025	14.17	14.1	14.1	14.17	14.09	67,558
August 18, 2025	14.22	14.16	14.16	14.22	14.14	111,729
August 15, 2025	14.2	14.13	14.13	14.2	14.11	47,151
August 14, 2025	14.24	14.2	14.2	14.28	14.16	41,150
August 13, 2025	14.32	14.32	14.32	14.35	14.3	24,149
August 12, 2025	14.22	14.31	14.31	14.32	14.22	105,069
August 11, 2025	14.15	14.15	14.15	14.17	14.13	48,492
August 08, 2025	14.15	14.17	14.17	14.17	14.13	18,445
August 07, 2025	14.09	14.11	14.11	14.16	14.06	64,109
August 06, 2025	14.05	14.02	14.02	14.07	14	86,687
August 05, 2025	14.03	13.99	13.99	14.09	13.97	60,453
August 04, 2025	13.89	13.95	13.95	13.98	13.89	64,041
August 01, 2025	14	13.85	13.85	14	13.81	114,582
July 31, 2025	14.12	14.03	14.03	14.2	14.01	70,431
July 30, 2025	14.11	14.13	14.13	14.19	14.1	106,614
July 29, 2025	14.06	14.11	14.11	14.14	14.06	43,720
July 28, 2025	14.03	14.04	14.04	14.05	13.99	62,677
July 25, 2025	14.05	14	14	14.07	14	63,678
July 24, 2025	14.17	14.1	14.1	14.18	14.07	46,034
July 23, 2025	14.07	14.11	14.11	14.11	14.04	49,779
July 22, 2025	14.01	14.05	14.05	14.05	14	156,274
July 21, 2025	13.97	14	14	14	13.95	57,103
July 18, 2025	13.98	13.94	13.94	14.02	13.94	58,688
July 17, 2025	13.92	13.96	13.96	13.96	13.88	46,468
July 16, 2025	13.89	13.79	13.79	13.93	13.79	73,006
July 15, 2025	13.9	13.89	13.89	13.92	13.86	102,306
July 14, 2025	13.92	13.91	13.91	13.95	13.89	85,037
July 11, 2025	13.9	13.85	13.85	13.9	13.83	106,556
July 10, 2025	13.73	13.89	13.89	13.89	13.72	234,056
July 09, 2025	13.83	13.77	13.77	13.86	13.76	129,120
July 08, 2025	13.81	13.82	13.82	13.85	13.81	43,256
July 07, 2025	13.86	13.85	13.85	13.9	13.82	89,485
July 04, 2025	13.89	13.86	13.86	13.89	13.84	22,928
July 03, 2025	13.86	13.93	13.93	13.93	13.81	45,427
July 02, 2025	13.73	13.81	13.81	13.81	13.7	59,156
July 01, 2025	13.65	13.64	13.64	13.65	13.59	80,919
June 30, 2025	13.62	13.62	13.62	13.63	13.59	75,453
June 27, 2025	13.67	13.65	13.65	13.7	13.59	81,309
June 26, 2025	13.59	13.67	13.67	13.69	13.56	63,205
June 25, 2025	13.69	13.57	13.57	13.74	13.57	82,830
June 24, 2025	13.72	13.67	13.67	13.72	13.63	83,425
June 23, 2025	13.59	13.53	13.53	13.63	13.53	57,193
June 20, 2025	13.65	13.59	13.59	13.68	13.56	16,444
June 19, 2025	13.64	13.57	13.57	13.64	13.57	15,349
June 18, 2025	13.75	13.72	13.72	13.78	13.71	19,512
June 17, 2025	13.79	13.8	13.8	13.83	13.74	34,514

iShares V PLC - iShares EM Dividend UCITS ETF USD (Dist) (EUNY.DE) XETRA