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
November 07, 2025	15.03	14.92	14.92	15.05	14.86	491,759
November 06, 2025	15.05	14.96	14.96	15.07	14.94	38,080
November 05, 2025	14.86	15.01	15.01	15.02	14.86	100,719
November 04, 2025	14.84	14.87	14.87	14.91	14.79	198,863
November 03, 2025	14.91	14.91	14.91	14.96	14.9	150,731
October 31, 2025	14.76	14.74	14.74	14.77	14.7	64,813
October 30, 2025	14.77	14.8	14.8	14.81	14.73	59,688
October 29, 2025	14.73	14.76	14.76	14.82	14.73	118,459
October 28, 2025	14.57	14.69	14.69	14.69	14.54	85,179
October 27, 2025	14.63	14.65	14.65	14.66	14.61	146,173
October 24, 2025	14.6	14.59	14.59	14.65	14.55	96,814
October 23, 2025	14.52	14.54	14.54	14.59	14.5	144,768
October 22, 2025	14.4	14.39	14.39	14.45	14.39	76,803
October 21, 2025	14.39	14.35	14.35	14.41	14.32	55,130
October 20, 2025	14.25	14.36	14.36	14.38	14.24	44,859
October 17, 2025	14.01	14.14	14.14	14.18	13.93	171,464
October 16, 2025	14.22	14.21	14.21	14.24	14.18	54,305
October 15, 2025	14.15	14.17	14.17	14.21	14.13	104,336
October 14, 2025	14.02	14.1	14.1	14.1	13.99	125,521
October 13, 2025	14.02	14.1	14.1	14.13	14.02	152,018
October 10, 2025	14.23	13.89	13.89	14.23	13.89	159,825
October 09, 2025	14.2	14.24	14.24	14.28	14.18	78,882
October 08, 2025	14.08	14.14	14.14	14.14	14.08	59,725
October 07, 2025	14.1	14.06	14.06	14.14	14.05	74,404
October 06, 2025	14.09	14.09	14.09	14.14	14.06	123,483
October 03, 2025	14.1	14.07	14.07	14.1	14.04	34,369
October 02, 2025	14.11	14.06	14.06	14.12	14.05	60,925
October 01, 2025	14.04	14.14	14.14	14.15	14.01	71,984
September 30, 2025	14.13	14.12	14.12	14.17	14.09	125,973
September 29, 2025	14.15	14.14	14.14	14.15	14.11	40,793
September 26, 2025	14.08	14.1	14.1	14.11	14.05	35,748
September 25, 2025	14.22	14.11	14.11	14.22	14.07	63,922
September 24, 2025	14.15	14.15	14.15	14.16	14.12	54,965
September 23, 2025	14.08	14.17	14.17	14.17	14.05	58,576
September 22, 2025	14.14	14.1	14.1	14.14	14.07	66,912
September 19, 2025	14.2	14.22	14.22	14.24	14.19	70,120
September 18, 2025	14.16	14.15	14.15	14.2	14.14	62,897
September 17, 2025	14.17	14.17	14.17	14.22	14.17	80,280
September 16, 2025	14.21	14.15	14.15	14.21	14.15	30,158
September 15, 2025	14.24	14.23	14.23	14.25	14.18	49,755
September 12, 2025	14.19	14.25	14.25	14.25	14.18	39,985
September 11, 2025	14.18	14.22	14.22	14.22	14.15	59,303
September 10, 2025	14.4	14.35	14.06	14.4	14.34	107,587
September 09, 2025	14.28	14.3	14.3	14.33	14.27	68,464
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

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