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
February 20, 2026	16.57	16.62	16.62	16.62	16.46	53,401
February 19, 2026	16.46	16.49	16.49	16.51	16.41	87,003
February 18, 2026	16.4	16.52	16.52	16.52	16.36	49,151
February 17, 2026	16.36	16.34	16.34	16.36	16.2	104,976
February 16, 2026	16.45	16.53	16.53	16.53	16.33	87,210
February 13, 2026	16.44	16.32	16.32	16.44	16.22	44,315
February 12, 2026	16.7	16.63	16.63	16.76	16.56	125,568
February 11, 2026	16.5	16.69	16.69	16.7	16.5	76,932
February 10, 2026	16.46	16.43	16.43	16.5	16.43	72,258
February 09, 2026	16.38	16.48	16.48	16.48	16.31	137,739
February 06, 2026	16.25	16.42	16.42	16.42	16.25	95,799
February 05, 2026	16.43	16.34	16.34	16.44	16.23	55,112
February 04, 2026	16.53	16.42	16.42	16.55	16.38	103,588
February 03, 2026	16.29	16.34	16.34	16.41	16.23	76,563
February 02, 2026	15.84	16.18	16.18	16.18	15.78	151,828
January 30, 2026	16.08	16.15	16.15	16.49	16.01	140,132
January 29, 2026	16.42	16.21	16.21	16.48	16.11	100,937
January 28, 2026	16.24	16.24	16.24	16.25	16.17	95,042
January 27, 2026	16.05	16.07	16.07	16.16	16.01	782,366
January 26, 2026	16.1	16	16	16.17	16	163,008
January 23, 2026	16.06	16.04	16.04	16.08	16	86,278
January 22, 2026	15.93	16.08	16.08	16.1	15.9	100,154
January 21, 2026	15.59	15.78	15.78	15.8	15.56	140,202
January 20, 2026	15.67	15.65	15.65	15.67	15.48	201,107
January 19, 2026	15.7	15.76	15.76	15.76	15.67	172,363
January 16, 2026	15.82	15.77	15.77	15.82	15.7	147,898
January 15, 2026	15.79	15.85	15.85	15.88	15.78	85,195
January 14, 2026	15.7	15.79	15.79	15.79	15.62	245,332
January 13, 2026	15.57	15.63	15.63	15.64	15.56	141,672
January 12, 2026	15.44	15.54	15.54	15.55	15.4	111,031
January 09, 2026	15.37	15.5	15.5	15.5	15.34	41,509
January 08, 2026	15.37	15.36	15.36	15.37	15.3	66,077
January 07, 2026	15.42	15.43	15.43	15.43	15.34	106,490
January 06, 2026	15.23	15.42	15.42	15.42	15.23	122,629
January 05, 2026	15.13	15.21	15.21	15.21	15.11	108,561
January 02, 2026	15.18	15.18	15.18	15.18	15.04	137,180
December 30, 2025	14.83	14.95	14.95	14.95	14.83	66,836
December 29, 2025	14.88	14.9	14.9	14.9	14.79	66,069
December 23, 2025	14.76	14.83	14.83	14.85	14.73	124,408
December 22, 2025	14.8	14.77	14.77	14.82	14.72	76,080
December 19, 2025	14.79	14.85	14.85	14.88	14.76	57,730
December 18, 2025	14.7	14.81	14.81	14.81	14.69	115,006
December 17, 2025	14.7	14.63	14.63	14.72	14.57	149,173
December 16, 2025	14.71	14.62	14.62	14.73	14.59	244,036
December 15, 2025	14.79	14.85	14.85	14.85	14.76	217,390
December 12, 2025	14.8	14.67	14.67	14.81	14.65	81,666
December 11, 2025	14.66	14.74	14.74	14.74	14.65	103,203
December 10, 2025	14.82	14.89	14.79	14.89	14.82	74,263
December 09, 2025	15.09	14.84	14.84	15.09	14.69	107,623
December 08, 2025	14.88	14.88	14.88	14.92	14.83	104,775
December 05, 2025	15.15	15.09	15.09	15.18	15.09	114,045
December 04, 2025	15.05	15.14	15.14	15.14	15.02	80,888
December 03, 2025	15	15.03	15.03	15.06	14.96	111,035
December 02, 2025	14.99	14.96	14.96	15.02	14.96	117,849
December 01, 2025	14.94	15	15	15	14.91	201,645
November 28, 2025	14.95	14.97	14.97	15.02	14.91	63,706
November 27, 2025	15	15	15	15	14.96	102,546
November 26, 2025	14.91	14.97	14.97	14.99	14.88	95,085
November 25, 2025	14.88	14.87	14.87	14.93	14.8	195,005
November 24, 2025	14.84	14.88	14.88	14.88	14.78	122,566

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