iShares US Aggregate Bond UCITS ETF (ETR:EUNX)
Germany · Delayed Price · Currency is EUR 81.18
+0.09 (0.11%)
Sep 18, 2025, 4:22 PM CET
ETR:EUNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 81.35 | 81.35 | 81.08 | 81.16 | 81.16 | 0.09% | 280 |
| Sep 17, 2025 | 80.87 | 81.20 | 80.87 | 81.09 | 81.09 | - | 280 |
| Sep 16, 2025 | 81.44 | 81.48 | 81.09 | 81.09 | 81.09 | -0.56% | 644 |
| Sep 15, 2025 | 81.81 | 81.81 | 81.49 | 81.55 | 81.55 | -0.13% | 1,064 |
| Sep 12, 2025 | 81.63 | 81.73 | 81.63 | 81.66 | 81.66 | -0.09% | 83 |
| Sep 11, 2025 | 81.82 | 81.94 | 81.73 | 81.73 | 81.73 | 0.12% | 596 |
| Sep 10, 2025 | 81.73 | 81.73 | 81.62 | 81.63 | 81.63 | 0.13% | 109 |
| Sep 9, 2025 | 81.43 | 81.52 | 81.24 | 81.52 | 81.52 | 0.10% | 660 |
| Sep 8, 2025 | 81.29 | 81.47 | 81.29 | 81.44 | 81.44 | 0.18% | 726 |
| Sep 5, 2025 | 81.47 | 81.47 | 81.26 | 81.29 | 81.29 | -0.12% | 2,874 |
| Sep 4, 2025 | 81.53 | 81.53 | 81.23 | 81.39 | 81.39 | 0.57% | 654 |
| Sep 3, 2025 | 80.92 | 80.93 | 80.74 | 80.93 | 80.93 | 0.10% | 324 |
| Sep 2, 2025 | 80.95 | 81.08 | 80.75 | 80.85 | 80.85 | 0.21% | 224 |
| Sep 1, 2025 | 80.84 | 80.84 | 80.42 | 80.68 | 80.68 | -0.15% | 10,551 |
| Aug 29, 2025 | 81.14 | 81.14 | 80.80 | 80.80 | 80.80 | -0.31% | 290 |
| Aug 28, 2025 | 81.42 | 81.42 | 80.95 | 81.05 | 81.05 | -0.23% | 1,282 |
| Aug 27, 2025 | 81.48 | 81.52 | 81.24 | 81.24 | 81.24 | 0.36% | 407 |
| Aug 26, 2025 | 80.96 | 81.15 | 80.93 | 80.95 | 80.95 | 0.27% | 472 |
| Aug 25, 2025 | 80.27 | 80.73 | 80.27 | 80.73 | 80.73 | 0.30% | 154 |
| Aug 22, 2025 | 81.02 | 81.06 | 80.49 | 80.49 | 80.49 | -0.46% | 2,657 |
| Aug 21, 2025 | 81.02 | 81.02 | 80.69 | 80.86 | 80.86 | 0.22% | 283 |
| Aug 20, 2025 | 80.83 | 80.86 | 80.68 | 80.68 | 80.68 | 0.10% | 133 |
| Aug 19, 2025 | 80.62 | 80.62 | 80.39 | 80.60 | 80.60 | 0.22% | 1,054 |
| Aug 18, 2025 | 80.39 | 80.65 | 80.39 | 80.42 | 80.42 | 0.09% | 462 |
| Aug 15, 2025 | 81.05 | 81.05 | 80.35 | 80.35 | 80.35 | -0.68% | 153 |
| Aug 14, 2025 | 80.89 | 81.02 | 80.89 | 80.90 | 80.90 | 0.52% | 19 |
| Aug 13, 2025 | 80.49 | 80.53 | 80.41 | 80.48 | 80.48 | 0.02% | 400 |
| Aug 12, 2025 | 80.96 | 81.05 | 80.46 | 80.46 | 80.46 | -0.76% | 483 |
| Aug 11, 2025 | 80.71 | 81.08 | 80.71 | 81.08 | 81.08 | 0.53% | 15 |
| 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 |