iShares Edge MSCI Europe Minimum Volatility UCITS ETF (ETR:EUN0)
73.22
+0.33 (0.45%)
Apr 14, 2026, 9:34 AM CET
ETR:EUN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 72.85 | 73.00 | 72.65 | 72.89 | - | -0.25% | 1,507 |
| Apr 10, 2026 | 73.13 | 73.43 | 73.04 | 73.07 | 73.07 | -0.29% | 5,604 |
| Apr 9, 2026 | 73.26 | 73.29 | 72.91 | 73.28 | 73.28 | 0.31% | 4,029 |
| Apr 8, 2026 | 73.23 | 73.23 | 72.62 | 73.05 | 73.05 | 1.67% | 14,575 |
| Apr 7, 2026 | 72.59 | 72.89 | 71.85 | 71.85 | 71.85 | -0.66% | 5,545 |
| Apr 2, 2026 | 71.67 | 72.33 | 71.52 | 72.33 | 72.33 | 0.54% | 7,868 |
| Apr 1, 2026 | 72.03 | 72.15 | 71.65 | 71.94 | 71.94 | 1.01% | 11,147 |
| Mar 31, 2026 | 71.11 | 71.53 | 70.99 | 71.22 | 71.22 | 0.21% | 12,613 |
| Mar 30, 2026 | 69.95 | 71.07 | 69.95 | 71.07 | 71.07 | 1.75% | 2,491 |
| Mar 27, 2026 | 70.15 | 70.18 | 69.61 | 69.85 | 69.85 | -0.33% | 28,626 |
| Mar 26, 2026 | 70.24 | 70.33 | 69.93 | 70.08 | 70.08 | -0.55% | 12,863 |
| Mar 25, 2026 | 70.08 | 70.47 | 70.08 | 70.47 | 70.47 | 1.15% | 4,869 |
| Mar 24, 2026 | 69.73 | 69.73 | 69.27 | 69.67 | 69.67 | 0.58% | 5,540 |
| Mar 23, 2026 | 68.75 | 70.23 | 68.41 | 69.27 | 69.27 | -0.73% | 24,642 |
| Mar 20, 2026 | 71.18 | 71.18 | 69.75 | 69.78 | 69.78 | -1.43% | 4,190 |
| Mar 19, 2026 | 71.32 | 71.46 | 70.79 | 70.79 | 70.79 | -1.68% | 26,834 |
| Mar 18, 2026 | 72.71 | 72.86 | 71.93 | 72.00 | 72.00 | -1.14% | 3,159 |
| Mar 17, 2026 | 72.41 | 72.92 | 72.41 | 72.83 | 72.83 | 0.64% | 8,921 |
| Mar 16, 2026 | 72.14 | 72.47 | 71.91 | 72.37 | 72.37 | 0.49% | 4,015 |
| Mar 13, 2026 | 71.42 | 72.40 | 71.32 | 72.02 | 72.02 | 0.46% | 6,986 |
| Mar 12, 2026 | 71.33 | 71.80 | 71.24 | 71.69 | 71.69 | 0.22% | 4,177 |
| Mar 11, 2026 | 71.50 | 71.57 | 71.24 | 71.53 | 71.53 | -0.57% | 11,582 |
| Mar 10, 2026 | 71.87 | 72.23 | 71.74 | 71.94 | 71.94 | 0.62% | 23,279 |
| Mar 9, 2026 | 70.61 | 71.50 | 70.60 | 71.50 | 71.50 | -0.43% | 21,571 |
| Mar 6, 2026 | 72.15 | 72.30 | 71.29 | 71.81 | 71.81 | -0.36% | 4,907 |
| Mar 5, 2026 | 72.60 | 73.03 | 72.07 | 72.07 | 72.07 | -0.87% | 5,222 |
| Mar 4, 2026 | 72.54 | 72.96 | 72.40 | 72.70 | 72.70 | 0.66% | 9,210 |
| Mar 3, 2026 | 73.24 | 73.30 | 71.94 | 72.22 | 72.22 | -2.50% | 14,115 |
| Mar 2, 2026 | 74.11 | 74.36 | 73.90 | 74.07 | 74.07 | -0.72% | 14,259 |
| Feb 27, 2026 | 74.12 | 74.77 | 74.10 | 74.61 | 74.61 | 0.74% | 12,793 |
| Feb 26, 2026 | 73.83 | 74.13 | 73.80 | 74.06 | 74.06 | 0.19% | 5,351 |
| Feb 25, 2026 | 73.77 | 73.92 | 73.69 | 73.92 | 73.92 | 0.12% | 9,445 |
| Feb 24, 2026 | 73.33 | 74.00 | 73.33 | 73.83 | 73.83 | 0.56% | 17,271 |
| Feb 23, 2026 | 73.27 | 73.45 | 73.17 | 73.42 | 73.42 | 0.05% | 9,016 |
| Feb 20, 2026 | 72.99 | 73.38 | 72.94 | 73.38 | 73.38 | 0.59% | 5,223 |
| Feb 19, 2026 | 73.00 | 73.05 | 72.68 | 72.95 | 72.95 | 0.05% | 4,085 |
| Feb 18, 2026 | 72.84 | 73.07 | 72.79 | 72.91 | 72.91 | 0.28% | 15,690 |
| Feb 17, 2026 | 72.41 | 72.88 | 72.41 | 72.71 | 72.71 | 0.47% | 9,001 |
| Feb 16, 2026 | 72.24 | 72.46 | 72.14 | 72.37 | 72.37 | 0.21% | 9,687 |
| Feb 13, 2026 | 72.06 | 72.32 | 71.93 | 72.22 | 72.22 | 0.24% | 48,094 |
| Feb 12, 2026 | 72.01 | 72.10 | 71.72 | 72.05 | 72.05 | 0.36% | 4,396 |
| Feb 11, 2026 | 71.62 | 71.88 | 71.51 | 71.79 | 71.79 | 0.38% | 6,815 |
| Feb 10, 2026 | 71.32 | 71.52 | 71.27 | 71.52 | 71.52 | 0.15% | 5,685 |
| Feb 9, 2026 | 71.20 | 71.41 | 71.05 | 71.41 | 71.41 | 0.15% | 5,374 |
| Feb 6, 2026 | 70.85 | 71.30 | 70.68 | 71.30 | 71.30 | 0.39% | 4,071 |
| Feb 5, 2026 | 70.97 | 71.07 | 70.75 | 71.02 | 71.02 | -0.14% | 5,944 |
| Feb 4, 2026 | 70.24 | 71.36 | 70.24 | 71.12 | 71.12 | 1.40% | 8,324 |
| Feb 3, 2026 | 70.27 | 70.38 | 69.70 | 70.14 | 70.14 | 0.03% | 17,228 |
| Feb 2, 2026 | 69.57 | 70.12 | 69.53 | 70.12 | 70.12 | 0.94% | 46,812 |
| Jan 30, 2026 | 69.03 | 69.54 | 69.03 | 69.47 | 69.47 | 0.61% | 1,348 |