iShares MSCI EM Small Cap UCITS ETF (ETR:EUNI)
Germany · Delayed Price · Currency is EUR 86.69
+0.55 (0.64%)
Oct 20, 2025, 1:12 PM CET
ETR:EUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 86.34 | 87.68 | 86.34 | 87.68 | 87.68 | 1.79% | 2,127 |
| Oct 17, 2025 | 84.73 | 86.97 | 84.73 | 86.14 | 86.14 | -1.12% | 4,709 |
| Oct 16, 2025 | 86.87 | 87.12 | 86.73 | 87.12 | 87.12 | 0.43% | 1,801 |
| Oct 15, 2025 | 86.55 | 86.92 | 86.12 | 86.75 | 86.75 | 1.46% | 1,561 |
| Oct 14, 2025 | 84.95 | 85.50 | 84.95 | 85.50 | 85.50 | -1.46% | 358 |
| Oct 13, 2025 | 86.48 | 86.77 | 86.27 | 86.77 | 86.77 | 1.96% | 3,809 |
| Oct 10, 2025 | 86.89 | 87.26 | 85.05 | 85.10 | 85.10 | -2.22% | 3,511 |
| Oct 9, 2025 | 87.02 | 87.32 | 86.96 | 87.03 | 87.03 | -0.25% | 926 |
| Oct 8, 2025 | 86.75 | 87.25 | 86.75 | 87.25 | 87.25 | 0.70% | 867 |
| Oct 7, 2025 | 87.25 | 87.25 | 86.64 | 86.64 | 86.64 | -0.24% | 1,340 |
| Oct 6, 2025 | 86.42 | 87.01 | 86.42 | 86.85 | 86.85 | 0.56% | 887 |
| Oct 3, 2025 | 86.42 | 86.65 | 86.33 | 86.37 | 86.37 | -0.06% | 698 |
| Oct 2, 2025 | 86.33 | 86.47 | 86.29 | 86.42 | 86.42 | 0.02% | 1,648 |
| Oct 1, 2025 | 85.52 | 86.40 | 85.40 | 86.40 | 86.40 | 0.71% | 2,545 |
| Sep 30, 2025 | 85.43 | 85.79 | 85.12 | 85.79 | 85.79 | 0.43% | 1,203 |
| Sep 29, 2025 | 85.11 | 85.51 | 85.11 | 85.42 | 85.42 | 0.23% | 1,656 |
| Sep 26, 2025 | 84.66 | 85.22 | 84.64 | 85.22 | 85.22 | -0.73% | 1,496 |
| Sep 25, 2025 | 86.50 | 86.50 | 85.49 | 85.85 | 85.85 | -0.43% | 4,689 |
| Sep 24, 2025 | 86.30 | 86.30 | 86.04 | 86.22 | 86.22 | -0.47% | 1,258 |
| Sep 23, 2025 | 86.55 | 86.70 | 86.06 | 86.63 | 86.63 | -0.51% | 1,944 |
| Sep 22, 2025 | 87.02 | 87.42 | 86.71 | 87.07 | 87.07 | -0.09% | 2,151 |
| Sep 19, 2025 | 86.98 | 87.33 | 86.84 | 87.15 | 87.15 | 0.36% | 2,665 |
| Sep 18, 2025 | 86.60 | 87.00 | 86.60 | 86.84 | 86.84 | 0.21% | 1,215 |
| Sep 17, 2025 | 86.02 | 86.66 | 86.02 | 86.66 | 86.66 | 0.55% | 990 |
| Sep 16, 2025 | 86.66 | 86.66 | 86.14 | 86.19 | 86.19 | -0.40% | 158 |
| Sep 15, 2025 | 86.34 | 86.54 | 85.93 | 86.54 | 86.54 | 0.50% | 3,999 |
| Sep 12, 2025 | 85.78 | 86.21 | 85.78 | 86.11 | 86.11 | -0.16% | 455 |
| Sep 11, 2025 | 86.40 | 86.40 | 85.84 | 86.25 | 86.25 | 0.37% | 333 |
| Sep 10, 2025 | 85.85 | 86.11 | 85.74 | 85.93 | 85.93 | 0.69% | 657 |
| Sep 9, 2025 | 84.86 | 85.79 | 84.86 | 85.34 | 85.34 | 0.13% | 1,225 |
| Sep 8, 2025 | 85.35 | 85.35 | 84.92 | 85.23 | 85.23 | 0.46% | 484 |
| Sep 5, 2025 | 85.05 | 85.05 | 84.20 | 84.84 | 84.84 | 0.81% | 599 |
| Sep 4, 2025 | 84.34 | 84.34 | 84.12 | 84.16 | 84.16 | -0.24% | 190 |
| Sep 3, 2025 | 84.35 | 84.58 | 84.35 | 84.36 | 84.36 | 0.78% | 813 |
| Sep 2, 2025 | 84.10 | 84.20 | 83.44 | 83.71 | 83.71 | -0.81% | 1,948 |
| Sep 1, 2025 | 84.06 | 84.39 | 83.83 | 84.39 | 84.39 | 0.30% | 1,681 |
| Aug 29, 2025 | 84.71 | 84.71 | 83.93 | 84.14 | 84.14 | -0.73% | 1,097 |
| Aug 28, 2025 | 84.66 | 84.76 | 84.49 | 84.76 | 84.76 | 0.20% | 1,511 |
| Aug 27, 2025 | 84.33 | 84.67 | 84.33 | 84.59 | 84.59 | 0.08% | 911 |
| Aug 26, 2025 | 85.03 | 85.03 | 84.41 | 84.52 | 84.52 | -0.48% | 1,122 |
| Aug 25, 2025 | 84.95 | 84.95 | 84.67 | 84.93 | 84.93 | 0.19% | 791 |
| Aug 22, 2025 | 84.18 | 84.79 | 84.18 | 84.77 | 84.77 | 0.57% | 1,136 |
| Aug 21, 2025 | 84.15 | 84.31 | 83.71 | 84.29 | 84.29 | 0.45% | 834 |
| Aug 20, 2025 | 83.57 | 83.98 | 83.33 | 83.91 | 83.91 | -0.20% | 1,749 |
| Aug 19, 2025 | 84.75 | 84.81 | 84.08 | 84.08 | 84.08 | -0.61% | 204 |
| Aug 18, 2025 | 83.67 | 84.60 | 83.67 | 84.60 | 84.60 | 1.09% | 6,738 |
| Aug 15, 2025 | 84.14 | 84.14 | 83.34 | 83.69 | 83.69 | 0.28% | 1,234 |
| Aug 14, 2025 | 83.95 | 83.95 | 83.31 | 83.46 | 83.46 | -0.02% | 250 |
| Aug 13, 2025 | 83.88 | 83.88 | 83.48 | 83.48 | 83.48 | 0.07% | 1,485 |
| Aug 12, 2025 | 83.41 | 83.54 | 83.22 | 83.42 | 83.42 | 0.10% | 386 |