iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) (EUNZ.DE) XETRA

32.25

+0.095(+0.30%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.16	32.15	32.15	32.21	32.05	1,672
September 25, 2025	32.27	32.24	32.24	32.27	32.11	2,583
September 24, 2025	32.27	32.42	32.42	32.45	32.27	625
September 23, 2025	32.32	32.4	32.4	32.42	32.19	2,982
September 22, 2025	32.49	32.35	32.35	32.49	32.26	1,911
September 19, 2025	32.33	32.44	32.44	32.44	32.33	2,284
September 18, 2025	32.33	32.39	32.39	32.39	32.31	44
September 17, 2025	32.13	32.31	32.31	32.35	32.13	1,176
September 16, 2025	32.33	32.13	32.13	32.33	32.13	1,118
September 15, 2025	32.27	32.26	32.26	32.31	32.19	1,929
September 12, 2025	32.21	32.26	32.26	32.32	32.21	2,358
September 11, 2025	32.26	32.32	32.32	32.37	32.22	246
September 10, 2025	32.14	32.15	32.15	32.2	32.1	1,578
September 09, 2025	31.79	31.95	31.95	31.95	31.79	4,325
September 08, 2025	31.92	31.8	31.8	31.92	31.76	2,884
September 05, 2025	31.93	31.73	31.73	31.93	31.67	11,147
September 04, 2025	31.82	31.84	31.84	31.85	31.77	4,620
September 03, 2025	31.85	31.81	31.81	31.91	31.81	4,892
September 02, 2025	31.87	31.79	31.79	31.87	31.71	5,478
September 01, 2025	31.76	31.84	31.84	31.84	31.66	10,875
August 29, 2025	31.9	31.76	31.76	31.9	31.73	5,081
August 28, 2025	32.13	32.1	32.1	32.17	32.03	3,523
August 27, 2025	32.01	32.07	32.07	32.11	32.01	1,365
August 26, 2025	32.2	32.16	32.16	32.26	32.1	459
August 25, 2025	32.35	32.26	32.26	32.35	32.13	4,635
August 22, 2025	32.28	32.34	32.34	32.46	32.24	4,448
August 21, 2025	32.24	32.29	32.29	32.29	32.1	2,662
August 20, 2025	32.24	32.17	32.17	32.24	32.06	846
August 19, 2025	32.01	32.06	32.06	32.1	31.96	3,130
August 18, 2025	31.98	32.06	32.06	32.06	31.93	1,886
August 15, 2025	31.98	31.79	31.79	31.98	31.7	2,130
August 14, 2025	32	31.95	31.95	32.01	31.89	155
August 13, 2025	31.99	32.03	32.03	32.07	31.92	4,085
August 12, 2025	32.03	31.98	31.98	32.03	31.96	282
August 11, 2025	31.88	31.97	31.97	32.02	31.86	1,903
August 08, 2025	31.9	31.89	31.89	31.97	31.86	3,411
August 07, 2025	31.82	31.95	31.95	32.04	31.82	5,058
August 06, 2025	32.01	31.84	31.84	32.06	31.84	12,098
August 05, 2025	32.26	32	32	32.26	32	8,558
August 04, 2025	31.85	31.95	31.95	32.01	31.85	5,009
August 01, 2025	32.01	31.65	31.65	32.03	31.55	8,954
July 31, 2025	32.16	32.1	32.1	32.2	32.01	2,465
July 30, 2025	32.11	32.19	32.19	32.24	32.04	4,165
July 29, 2025	32.05	32.07	32.07	32.13	31.92	7,701
July 28, 2025	31.8	31.9	31.9	31.91	31.75	596
July 25, 2025	31.71	31.73	31.73	31.83	31.69	2,367
July 24, 2025	31.93	31.8	31.8	31.98	31.8	1,365
July 23, 2025	31.91	32	32	32.05	31.88	9,203
July 22, 2025	31.91	31.84	31.84	31.93	31.84	1,203
July 21, 2025	32.05	31.97	31.97	32.05	31.97	834
July 18, 2025	32.1	32.03	32.03	32.1	32.01	2,392
July 17, 2025	32.14	32.2	32.2	32.2	32.08	1,010
July 16, 2025	32.02	31.72	31.72	32.05	31.72	10,462
July 15, 2025	31.97	32.01	32.01	32.03	31.86	3,992
July 14, 2025	31.86	31.88	31.88	31.88	31.79	3,589
July 11, 2025	31.91	31.78	31.78	31.92	31.75	5,775
July 10, 2025	31.84	31.86	31.86	31.89	31.73	2,162
July 09, 2025	31.77	31.78	31.78	31.84	31.66	2,263
July 08, 2025	31.82	31.77	31.77	31.94	31.76	2,120
July 07, 2025	31.77	31.88	31.88	31.93	31.77	1,351