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
February 20, 2026	35.04	35.36	35.36	35.36	35.04	3,360
February 19, 2026	35.07	35.01	35.01	35.07	34.91	1,180
February 18, 2026	34.98	35.23	35.23	35.23	34.97	4,234
February 17, 2026	34.89	34.86	34.86	35.03	34.67	11,689
February 16, 2026	35.02	34.88	34.88	35.06	34.72	12,405
February 13, 2026	34.81	34.8	34.8	34.94	34.64	2,862
February 12, 2026	34.88	34.78	34.78	35.16	34.78	3,959
February 11, 2026	34.7	35.03	35.03	35.07	34.7	5,919
February 10, 2026	34.71	34.84	34.84	34.84	34.66	32,441
February 09, 2026	34.9	34.74	34.74	34.9	34.55	2,139
February 06, 2026	34.3	34.78	34.78	34.8	34.3	1,608
February 05, 2026	34.33	34.53	34.53	34.56	34.27	6,198
February 04, 2026	34.51	34.35	34.35	34.68	34.35	4,726
February 03, 2026	34.46	34.52	34.52	34.65	34.46	2,803
February 02, 2026	33.7	34.28	34.28	34.28	33.69	8,678
January 30, 2026	33.99	34.08	34.08	34.22	33.96	32,244
January 29, 2026	34.32	34.04	34.04	34.39	33.88	17,113
January 28, 2026	34.24	34.41	34.41	34.49	34.22	49,132
January 27, 2026	34.31	34.2	34.2	34.33	34.1	3,972
January 26, 2026	34.1	34.2	34.2	34.2	33.97	6,878
January 23, 2026	34.32	34.27	34.27	34.32	34.15	6,460
January 22, 2026	34.28	34.42	34.42	34.42	34.28	10,388
January 21, 2026	34.02	34.3	34.3	34.31	33.98	1,604
January 20, 2026	34.12	34.03	34.03	34.12	33.82	3,970
January 19, 2026	34.4	34.37	34.37	34.42	34.32	1,726
January 16, 2026	34.42	34.38	34.38	34.42	34.31	3,810
January 15, 2026	34.31	34.52	34.52	34.53	34.31	1,410
January 14, 2026	34.07	34.1	34.1	34.15	33.99	2,210
January 13, 2026	33.95	34.15	34.15	34.16	33.95	2,260
January 12, 2026	33.89	34.11	34.11	34.11	33.83	1,634
January 09, 2026	33.67	33.93	33.93	33.93	33.67	1,012
January 08, 2026	33.65	33.67	33.67	33.7	33.6	1,332
January 07, 2026	33.74	33.71	33.71	33.75	33.64	2,597
January 06, 2026	33.42	33.55	33.55	33.78	33.4	8,443
January 05, 2026	33.31	33.38	33.38	33.39	33.31	4,735
January 02, 2026	33.49	33.22	33.22	33.49	33.17	4,156
December 30, 2025	32.83	32.88	32.88	32.88	32.76	585
December 29, 2025	32.76	32.65	32.65	32.91	32.65	1,795
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

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