iShares Edge MSCI Europe Minimum Volatility UCITS ETF (ETR:EUN0)
Germany · Delayed Price · Currency is EUR 74.02
-0.30 (-0.40%)
Sep 23, 2026, 1:12 PM CET
ETR:EUN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.36 | 74.39 | 74.03 | 74.12 | - | -0.27% | 1,946 |
| Sep 22, 2026 | 74.52 | 74.55 | 74.32 | 74.32 | 74.32 | 0.04% | 60 |
| Sep 21, 2026 | 73.89 | 74.36 | 73.89 | 74.29 | 74.29 | 0.60% | 1,336 |
| Sep 18, 2026 | 74.35 | 74.35 | 73.78 | 73.85 | 73.85 | -1.18% | 1,909 |
| Sep 17, 2026 | 74.57 | 74.77 | 74.46 | 74.73 | 74.73 | 0.62% | 2,715 |
| Sep 16, 2026 | 74.15 | 74.40 | 74.05 | 74.27 | 74.27 | 0.16% | 1,416 |
| Sep 15, 2026 | 73.87 | 74.15 | 73.50 | 74.15 | 74.15 | 0.23% | 1,829 |
| Sep 14, 2026 | 73.93 | 74.35 | 73.93 | 73.98 | 73.98 | 0.49% | 1,843 |
| Sep 11, 2026 | 73.65 | 73.92 | 73.55 | 73.62 | 73.62 | 0.10% | 1,061 |
| Sep 10, 2026 | 73.75 | 73.85 | 73.55 | 73.55 | 73.55 | -0.19% | 2,111 |
| Sep 9, 2026 | 74.33 | 74.45 | 73.69 | 73.69 | 73.69 | -1.09% | 3,466 |
| Sep 8, 2026 | 74.54 | 74.60 | 74.45 | 74.50 | 74.50 | -0.05% | 8,457 |
| Sep 7, 2026 | 74.60 | 74.69 | 74.50 | 74.54 | 74.54 | -0.37% | 3,961 |
| Sep 4, 2026 | 74.77 | 74.92 | 74.74 | 74.82 | 74.82 | -0.27% | 1,299 |
| Sep 3, 2026 | 74.94 | 75.15 | 74.83 | 75.02 | 75.02 | 0.31% | 4,416 |
| Sep 2, 2026 | 75.24 | 75.24 | 74.63 | 74.79 | 74.79 | -0.37% | 2,580 |
| Sep 1, 2026 | 75.40 | 75.45 | 74.93 | 75.07 | 75.07 | - | 8,604 |
| Aug 31, 2026 | 75.55 | 75.56 | 75.07 | 75.07 | 75.07 | -0.48% | 3,886 |
| Aug 28, 2026 | 75.58 | 75.58 | 75.34 | 75.43 | 75.43 | 0.41% | 1,756 |
| Aug 27, 2026 | 75.42 | 75.42 | 74.97 | 75.12 | 75.12 | -0.73% | 4,155 |
| Aug 26, 2026 | 75.79 | 75.87 | 75.62 | 75.67 | 75.67 | -0.22% | 4,611 |
| Aug 25, 2026 | 75.65 | 75.89 | 75.64 | 75.84 | 75.84 | 0.22% | 715 |
| Aug 24, 2026 | 75.55 | 75.67 | 75.42 | 75.67 | 75.67 | 0.20% | 6,015 |
| Aug 21, 2026 | 75.10 | 75.53 | 75.10 | 75.52 | 75.52 | 0.48% | 5,291 |
| Aug 20, 2026 | 75.04 | 75.25 | 74.90 | 75.16 | 75.16 | 0.21% | 4,075 |
| Aug 19, 2026 | 75.02 | 75.06 | 74.88 | 75.00 | 75.00 | 0.13% | 480 |
| Aug 18, 2026 | 74.79 | 75.00 | 74.65 | 74.90 | 74.90 | 0.25% | 1,124 |
| Aug 17, 2026 | 75.03 | 75.03 | 74.71 | 74.71 | 74.71 | -0.43% | 3,044 |
| Aug 14, 2026 | 75.22 | 75.28 | 74.96 | 75.03 | 75.03 | -0.13% | 3,032 |
| Aug 13, 2026 | 75.28 | 75.28 | 75.09 | 75.13 | 75.13 | 0.20% | 598 |
| Aug 12, 2026 | 75.28 | 75.28 | 74.90 | 74.98 | 74.98 | -0.49% | 3,150 |
| Aug 11, 2026 | 75.63 | 75.66 | 75.35 | 75.35 | 75.35 | -0.21% | 1,132 |
| Aug 10, 2026 | 75.67 | 75.67 | 75.34 | 75.51 | 75.51 | -0.33% | 4,286 |
| Aug 7, 2026 | 75.82 | 75.97 | 75.73 | 75.76 | 75.76 | 0.13% | 1,683 |
| Aug 6, 2026 | 75.80 | 75.83 | 75.65 | 75.66 | 75.66 | 0.41% | 2,564 |
| Aug 5, 2026 | 75.46 | 75.76 | 75.35 | 75.35 | 75.35 | 0.17% | 3,577 |
| Aug 4, 2026 | 75.36 | 75.46 | 75.19 | 75.22 | 75.22 | 0.01% | 3,391 |
| Aug 3, 2026 | 75.01 | 75.38 | 75.01 | 75.21 | 75.21 | 0.12% | 9,172 |
| Jul 31, 2026 | 75.31 | 75.45 | 74.92 | 75.12 | 75.12 | -0.07% | 2,249 |
| Jul 30, 2026 | 75.54 | 75.76 | 75.17 | 75.17 | 75.17 | -0.53% | 2,159 |
| Jul 29, 2026 | 75.53 | 75.57 | 75.19 | 75.57 | 75.57 | 0.11% | 677 |
| Jul 28, 2026 | 75.06 | 75.51 | 75.01 | 75.49 | 75.49 | 1.14% | 2,871 |
| Jul 27, 2026 | 74.82 | 75.04 | 74.43 | 74.64 | 74.64 | 0.17% | 3,182 |
| Jul 24, 2026 | 74.09 | 74.51 | 74.01 | 74.51 | 74.51 | 0.68% | 848 |
| Jul 23, 2026 | 74.38 | 74.49 | 73.96 | 74.01 | 74.01 | -0.68% | 1,584 |
| Jul 22, 2026 | 74.06 | 74.91 | 73.97 | 74.52 | 74.52 | 0.46% | 2,757 |
| Jul 21, 2026 | 74.31 | 74.31 | 73.97 | 74.18 | 74.18 | -0.27% | 2,476 |
| Jul 20, 2026 | 74.57 | 74.57 | 74.26 | 74.38 | 74.38 | -0.46% | 3,556 |
| Jul 17, 2026 | 74.37 | 74.87 | 74.37 | 74.72 | 74.72 | 0.59% | 12,720 |
| Jul 16, 2026 | 73.81 | 74.28 | 73.51 | 74.28 | 74.28 | 0.24% | 2,708 |