iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) - EUNZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	32.72	32.78	32.78	32.85	32.52	4,061
December 22, 2025	32.78	32.73	32.73	32.8	32.71	426
December 19, 2025	32.63	32.81	32.81	32.81	32.57	6,748
December 18, 2025	32.36	32.58	32.58	32.58	32.36	4,827
December 17, 2025	32.42	32.24	32.24	32.52	32.24	2,455
December 16, 2025	32.37	32.27	32.27	32.38	32.21	1,671
December 15, 2025	32.7	32.57	32.57	32.7	32.5	4,374
December 12, 2025	32.82	32.48	32.48	32.82	32.42	4,089
December 11, 2025	32.71	32.74	32.74	32.78	32.65	952
December 10, 2025	32.86	32.87	32.87	32.91	32.83	4,661
December 09, 2025	32.83	32.9	32.9	32.93	32.83	3,858
December 08, 2025	32.91	32.89	32.89	32.99	32.83	4,560
December 05, 2025	33.08	33.09	33.09	33.19	33.04	4,823
December 04, 2025	32.92	32.97	32.97	32.97	32.87	2,945
December 03, 2025	32.78	32.87	32.87	32.89	32.74	4,944
December 02, 2025	32.98	32.94	32.94	33.06	32.94	2,032
December 01, 2025	32.92	33.05	33.05	33.05	32.8	3,205
November 28, 2025	32.96	33.07	33.07	33.15	32.96	1,734
November 27, 2025	33.07	33.01	33.01	33.1	32.95	3,696
November 26, 2025	32.97	33.08	33.08	33.08	32.97	3,647
November 25, 2025	33.09	32.94	32.94	33.09	32.85	619
November 24, 2025	33.09	33.16	33.16	33.16	32.91	5,768
November 21, 2025	32.82	32.99	32.99	32.99	32.82	1,953
November 20, 2025	33.31	33.16	33.16	33.42	33.16	1,338
November 19, 2025	33.02	33.14	33.14	33.17	33.02	2,576
November 18, 2025	32.97	33.03	33.03	33.03	32.84	3,885
November 17, 2025	33.31	33.21	33.21	33.31	33.12	1,228
November 14, 2025	33.08	33.41	33.41	33.44	32.96	42,953
November 13, 2025	33.54	33.22	33.22	33.57	33.22	5,682
November 12, 2025	33.68	33.57	33.57	33.74	33.56	5,373
November 11, 2025	33.42	33.49	33.49	33.56	33.42	8,216
November 10, 2025	33.44	33.52	33.52	33.59	33.44	1,779
November 07, 2025	33.3	32.99	32.99	33.3	32.95	24,539
November 06, 2025	33.52	33.2	33.2	33.54	33.2	2,489
November 05, 2025	33.4	33.58	33.58	33.58	33.35	4,324
November 04, 2025	33.32	33.47	33.47	33.54	33.23	13,021
November 03, 2025	33.49	33.51	33.51	33.64	33.44	4,677
October 31, 2025	33.34	33.31	33.31	33.49	33.26	2,015
October 30, 2025	33.42	33.46	33.46	33.46	33.28	2,132
October 29, 2025	33.4	33.51	33.51	33.58	33.4	1,919
October 28, 2025	33.24	33.37	33.37	33.37	33.12	2,702
October 27, 2025	33.46	33.47	33.47	33.51	33.35	4,346
October 24, 2025	39.27	39.27	39.27	39.27	39.27	2,531
October 23, 2025	33.38	33.37	33.37	33.38	33.24	4,286
October 22, 2025	33.34	33.22	33.22	33.44	33.22	3,237
October 21, 2025	33.17	33.21	33.21	33.28	33.13	8,402
October 20, 2025	33.08	33.2	33.2	33.22	32.93	12,083
October 17, 2025	32.66	32.84	32.84	32.91	32.57	1,606
October 16, 2025	32.96	32.99	32.99	33.07	32.87	3,260
October 15, 2025	32.8	32.78	32.78	32.89	32.76	4,459
October 14, 2025	32.61	32.65	32.65	32.7	32.46	3,542
October 13, 2025	32.65	32.85	32.85	32.86	32.64	3,070
October 10, 2025	32.94	32.21	32.21	32.95	32.21	763
October 09, 2025	32.94	32.97	32.97	33.02	32.89	1,492
October 08, 2025	32.6	32.8	32.8	32.8	32.6	1,650
October 07, 2025	32.53	32.53	32.53	32.7	32.53	2,828
October 06, 2025	32.38	32.49	32.49	32.6	32.38	300
October 03, 2025	32.38	32.34	32.34	32.38	32.27	99
October 02, 2025	32.49	32.42	32.42	32.49	32.41	498
October 01, 2025	32.24	32.48	32.48	32.48	32.22	2,691

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