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
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
July 04, 2025	31.82	31.77	31.77	31.84	31.76	3,012
July 03, 2025	31.87	31.89	31.89	31.97	31.75	442
July 02, 2025	31.75	31.71	31.71	31.75	31.55	858
July 01, 2025	31.76	31.71	31.71	31.76	31.56	2,120
June 30, 2025	31.75	31.64	31.64	31.75	31.63	38
June 27, 2025	31.73	31.76	31.76	31.8	31.67	1,685
June 26, 2025	31.79	31.76	31.76	31.85	31.72	22
June 25, 2025	31.79	31.88	31.88	31.93	31.79	7,479
June 24, 2025	31.81	31.69	31.69	31.81	31.54	3,679
June 23, 2025	31.68	31.47	31.47	31.72	31.31	41,960
June 20, 2025	31.69	31.61	31.61	31.81	31.61	5,248
June 19, 2025	31.66	31.51	31.51	31.66	31.49	1,360
June 18, 2025	31.8	31.75	31.75	31.83	31.74	177
June 17, 2025	31.82	31.86	31.86	31.91	31.77	6,186
June 16, 2025	31.84	31.93	31.93	31.98	31.77	10,383
June 13, 2025	31.65	31.69	31.69	31.82	31.64	4,861
June 12, 2025	32.09	31.91	31.91	32.09	31.86	4,233
June 11, 2025	32.3	32.24	32.24	32.47	32.2	8,914
June 10, 2025	32.2	32.21	32.21	32.31	32.18	2,713
June 09, 2025	32.1	32.17	32.17	32.24	32.1	4,950
June 06, 2025	31.98	32.07	32.07	32.17	31.97	1,069
June 05, 2025	32.01	31.95	31.95	32.01	31.81	2,489
June 04, 2025	31.82	31.83	31.83	31.93	31.81	3,848
June 03, 2025	31.75	31.86	31.86	31.88	31.67	5,288
June 02, 2025	31.61	31.62	31.62	31.79	31.56	3,543
May 30, 2025	31.97	31.7	31.7	31.97	31.67	1,799
May 29, 2025	32.35	31.98	31.98	32.35	31.98	6,424
May 28, 2025	32.24	32.21	32.21	32.32	32.13	7,200
May 27, 2025	32.07	32.21	32.21	32.21	32.03	6,488
May 26, 2025	32.22	32.12	32.12	32.22	32.12	851

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