iShares US Aggregate Bond UCITS ETF (ETR:EUNX)
Germany · Delayed Price · Currency is EUR 80.65
-0.47 (-0.58%)
Aug 8, 2025, 5:36 PM CET
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 80.84 | 81.06 | 80.65 | 80.65 | 80.65 | -0.58% | 5,596 |
| Aug 7, 2025 | 81.01 | 81.12 | 80.68 | 81.12 | 81.12 | 0.20% | 1,981 |
| Aug 6, 2025 | 80.99 | 81.39 | 80.96 | 80.96 | 80.96 | -0.63% | 3,569 |
| Aug 5, 2025 | 81.65 | 81.67 | 81.47 | 81.47 | 81.47 | 0.06% | 1,098 |
| Aug 4, 2025 | 81.21 | 81.45 | 81.21 | 81.42 | 81.42 | 0.02% | 546 |
| Aug 1, 2025 | 81.83 | 81.83 | 81.37 | 81.40 | 81.40 | -0.44% | 277 |
| Jul 31, 2025 | 81.71 | 81.80 | 81.67 | 81.76 | 81.76 | 0.45% | 136 |
| Jul 30, 2025 | 81.14 | 81.39 | 81.09 | 81.39 | 81.39 | 0.51% | 124 |
| Jul 29, 2025 | 80.73 | 81.03 | 80.41 | 80.98 | 80.98 | 1.02% | 784 |
| Jul 28, 2025 | 79.63 | 80.16 | 79.63 | 80.16 | 80.16 | 0.94% | 816 |
| Jul 25, 2025 | 79.19 | 79.52 | 79.19 | 79.41 | 79.41 | 0.39% | 124 |
| Jul 24, 2025 | 79.19 | 79.29 | 79.06 | 79.10 | 79.10 | -0.59% | 578 |
| Jul 23, 2025 | 79.38 | 79.64 | 79.35 | 79.57 | 79.57 | -0.01% | 70 |
| Jul 22, 2025 | 79.69 | 79.78 | 79.58 | 79.58 | 79.58 | -0.11% | 197 |
| Jul 21, 2025 | 79.88 | 80.10 | 79.67 | 79.67 | 79.67 | -0.16% | 308 |
| Jul 18, 2025 | 79.87 | 79.89 | 79.76 | 79.80 | 79.80 | -0.34% | 42 |
| Jul 17, 2025 | 79.94 | 80.20 | 79.90 | 80.07 | 80.07 | 1.28% | 358 |
| Jul 16, 2025 | 79.57 | 80.15 | 79.06 | 79.06 | 79.06 | -0.95% | 89 |
| Jul 15, 2025 | 79.69 | 79.84 | 79.53 | 79.82 | 79.82 | 0.44% | 76 |
| Jul 14, 2025 | 79.76 | 79.76 | 79.40 | 79.47 | 79.47 | -0.05% | 567 |
| Jul 11, 2025 | 79.80 | 79.80 | 79.51 | 79.51 | 79.51 | -0.35% | 2,360 |
| Jul 10, 2025 | 79.51 | 79.79 | 79.51 | 79.79 | 79.79 | 0.43% | 117 |
| Jul 9, 2025 | 79.42 | 79.45 | 79.41 | 79.45 | 79.45 | 0.11% | 77 |
| Jul 8, 2025 | 78.90 | 79.41 | 78.90 | 79.36 | 79.36 | 0.05% | 14,444 |
| Jul 7, 2025 | 79.19 | 79.54 | 79.19 | 79.32 | 79.32 | 0.16% | 152 |
| Jul 4, 2025 | 79.14 | 79.37 | 79.14 | 79.19 | 79.19 | -0.19% | 295 |
| Jul 3, 2025 | 79.69 | 79.69 | 79.34 | 79.34 | 79.34 | -0.13% | 2,613 |
| Jul 2, 2025 | 79.38 | 79.47 | 79.38 | 79.44 | 79.44 | 0.01% | 181 |
| Jul 1, 2025 | 79.96 | 79.96 | 79.32 | 79.43 | 79.43 | - | 753 |
| Jun 30, 2025 | 79.53 | 79.82 | 79.43 | 79.43 | 79.43 | -0.36% | 1,613 |
| Jun 27, 2025 | 79.75 | 79.77 | 79.72 | 79.72 | 79.72 | -0.03% | 395 |
| Jun 26, 2025 | 79.79 | 79.79 | 79.53 | 79.74 | 79.74 | -0.50% | 257 |
| Jun 25, 2025 | 80.39 | 80.41 | 80.14 | 80.14 | 80.14 | 0.05% | 109 |
| Jun 24, 2025 | 79.88 | 80.21 | 79.88 | 80.10 | 80.10 | -0.55% | 1,933 |
| Jun 23, 2025 | 80.52 | 81.03 | 80.52 | 80.54 | 80.54 | 0.11% | 9,910 |
| Jun 20, 2025 | 80.68 | 80.68 | 80.35 | 80.45 | 80.45 | -0.47% | 154 |
| Jun 19, 2025 | 80.70 | 80.88 | 80.62 | 80.83 | 80.83 | 0.38% | 967 |
| Jun 18, 2025 | 80.24 | 80.66 | 80.24 | 80.52 | 80.52 | 0.35% | 355 |
| Jun 17, 2025 | 80.11 | 80.28 | 79.91 | 80.24 | 80.24 | 0.46% | 728 |
| Jun 16, 2025 | 79.69 | 79.87 | 79.69 | 79.87 | 79.87 | -0.14% | 842 |
| Jun 13, 2025 | 80.47 | 80.69 | 79.98 | 79.98 | 79.98 | -0.20% | 2,700 |
| Jun 12, 2025 | 80.33 | 80.33 | 79.91 | 80.14 | 80.14 | -0.31% | 365 |
| Jun 11, 2025 | 80.68 | 80.70 | 80.39 | 80.39 | 80.39 | -0.38% | 429 |
| Jun 10, 2025 | 80.88 | 80.88 | 80.67 | 80.70 | 80.70 | 0.15% | 208 |
| Jun 9, 2025 | 80.62 | 80.62 | 80.50 | 80.58 | 80.58 | -0.27% | 31 |
| Jun 6, 2025 | 80.93 | 80.96 | 80.75 | 80.80 | 80.80 | - | 160 |
| Jun 5, 2025 | 80.86 | 81.15 | 80.68 | 80.80 | 80.80 | -0.26% | 1,135 |
| Jun 4, 2025 | 80.90 | 81.01 | 80.84 | 81.01 | 81.01 | 0.11% | 1,157 |
| Jun 3, 2025 | 80.65 | 80.98 | 80.64 | 80.92 | 80.92 | 0.50% | 3,269 |
| Jun 2, 2025 | 81.00 | 81.00 | 80.52 | 80.52 | 80.52 | -0.94% | 3,466 |