iShares MSCI EM Small Cap UCITS ETF (ETR:EUNI)
Germany · Delayed Price · Currency is EUR 85.85
-0.37 (-0.43%)
Sep 25, 2025, 5:36 PM CET
ETR:EUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 86.50 | 86.50 | 85.49 | 85.51 | 85.51 | -0.82% | 4,437 |
| 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 |
| Aug 11, 2025 | 83.25 | 83.47 | 82.99 | 83.34 | 83.34 | 0.25% | 5,434 |
| Aug 8, 2025 | 83.26 | 83.26 | 82.95 | 83.13 | 83.13 | 0.19% | 5,160 |
| Aug 7, 2025 | 82.94 | 83.34 | 82.68 | 82.97 | 82.97 | 0.47% | 2,430 |
| Aug 6, 2025 | 83.36 | 83.36 | 82.42 | 82.58 | 82.58 | -0.73% | 3,088 |
| Aug 5, 2025 | 83.48 | 83.51 | 82.93 | 83.19 | 83.19 | 0.58% | 1,429 |
| Aug 4, 2025 | 82.70 | 83.78 | 82.25 | 82.71 | 82.71 | 0.47% | 2,099 |
| Aug 1, 2025 | 83.24 | 83.24 | 81.53 | 82.32 | 82.32 | -1.45% | 4,290 |
| Jul 31, 2025 | 83.92 | 83.94 | 83.42 | 83.53 | 83.53 | -0.44% | 1,307 |
| Jul 30, 2025 | 83.26 | 83.90 | 83.26 | 83.90 | 83.90 | 0.50% | 1,882 |
| Jul 29, 2025 | 83.32 | 83.89 | 83.01 | 83.48 | 83.48 | 0.97% | 2,124 |
| Jul 28, 2025 | 82.58 | 83.05 | 82.51 | 82.68 | 82.68 | 0.56% | 2,279 |
| Jul 25, 2025 | 82.57 | 82.57 | 82.22 | 82.22 | 82.22 | -0.35% | 3,268 |
| Jul 24, 2025 | 83.72 | 83.72 | 82.51 | 82.51 | 82.51 | -0.90% | 366 |
| Jul 23, 2025 | 83.26 | 83.35 | 83.10 | 83.26 | 83.26 | 0.39% | 666 |
| Jul 22, 2025 | 83.07 | 83.07 | 82.59 | 82.94 | 82.94 | -1.30% | 1,509 |
| Jul 21, 2025 | 83.50 | 84.03 | 83.50 | 84.03 | 84.03 | - | 550 |
| Jul 18, 2025 | 84.19 | 84.21 | 84.03 | 84.03 | 84.03 | 0.14% | 1,973 |