iShares US Aggregate Bond UCITS ETF (ETR:EUNX)
Germany · Delayed Price · Currency is EUR 80.21
+0.13 (0.16%)
Sep 23, 2026, 1:12 PM CET
ETR:EUNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 80.27 | 80.32 | 80.18 | 80.21 | - | 0.16% | 541 |
| Sep 22, 2026 | 79.79 | 80.11 | 79.79 | 80.08 | 80.08 | 0.30% | 828 |
| Sep 21, 2026 | 79.77 | 79.86 | 79.77 | 79.85 | 79.85 | 0.08% | 29 |
| Sep 18, 2026 | 79.98 | 79.98 | 79.78 | 79.78 | 79.78 | -0.04% | 285 |
| Sep 17, 2026 | 79.70 | 79.81 | 79.64 | 79.81 | 79.81 | 0.61% | 286 |
| Sep 16, 2026 | 79.12 | 79.33 | 79.12 | 79.33 | 79.33 | 0.30% | 323 |
| Sep 15, 2026 | 79.07 | 79.09 | 79.05 | 79.09 | 79.09 | -0.16% | 314 |
| Sep 14, 2026 | 79.16 | 79.43 | 79.08 | 79.22 | 79.22 | 0.29% | 1,138 |
| Sep 11, 2026 | 78.93 | 79.09 | 78.82 | 78.99 | 78.99 | 0.15% | 127 |
| Sep 10, 2026 | 79.21 | 79.21 | 78.87 | 78.87 | 78.87 | -0.43% | 240 |
| Sep 9, 2026 | 79.26 | 79.40 | 79.16 | 79.21 | 79.21 | -0.28% | 662 |
| Sep 8, 2026 | 79.41 | 79.63 | 79.41 | 79.43 | 79.43 | -0.02% | 469 |
| Sep 7, 2026 | 79.63 | 79.63 | 79.44 | 79.44 | 79.44 | -0.10% | 955 |
| Sep 4, 2026 | 79.53 | 79.67 | 79.52 | 79.52 | 79.52 | -0.06% | 690 |
| Sep 3, 2026 | 79.57 | 79.62 | 79.48 | 79.56 | 79.56 | 0.07% | 630 |
| Sep 2, 2026 | 79.62 | 79.66 | 79.48 | 79.51 | 79.51 | -0.22% | 648 |
| Sep 1, 2026 | 79.67 | 79.69 | 79.50 | 79.68 | 79.68 | 0.16% | 656 |
| Aug 31, 2026 | 79.97 | 79.97 | 79.56 | 79.56 | 79.56 | -0.49% | 765 |
| Aug 28, 2026 | 79.82 | 79.94 | 79.62 | 79.94 | 79.94 | 0.19% | 2,857 |
| Aug 27, 2026 | 79.77 | 79.89 | 79.77 | 79.80 | 79.80 | 0.07% | 60 |
| Aug 26, 2026 | 79.61 | 79.75 | 79.61 | 79.74 | 79.74 | 0.21% | 416 |
| Aug 25, 2026 | 79.51 | 79.62 | 79.47 | 79.57 | 79.57 | 0.31% | 788 |
| Aug 24, 2026 | 79.27 | 79.38 | 79.23 | 79.33 | 79.33 | 0.15% | 119 |
| Aug 21, 2026 | 79.22 | 79.26 | 79.10 | 79.21 | 79.21 | -0.10% | 125 |
| Aug 20, 2026 | 79.54 | 79.54 | 79.29 | 79.29 | 79.29 | -0.33% | 259 |
| Aug 19, 2026 | 79.92 | 79.92 | 79.55 | 79.55 | 79.55 | -0.29% | 427 |
| Aug 18, 2026 | 79.85 | 79.86 | 79.67 | 79.78 | 79.78 | -0.08% | 399 |
| Aug 17, 2026 | 80.00 | 80.00 | 79.80 | 79.84 | 79.84 | -0.17% | 139 |
| Aug 14, 2026 | 80.26 | 80.35 | 79.97 | 79.97 | 79.97 | -0.63% | 49 |
| Aug 13, 2026 | 80.39 | 80.63 | 80.35 | 80.48 | 80.48 | 0.33% | 719 |
| Aug 12, 2026 | 80.14 | 80.31 | 80.10 | 80.22 | 80.22 | 0.10% | 489 |
| Aug 11, 2026 | 79.95 | 80.23 | 79.95 | 80.14 | 80.14 | 0.08% | 124 |
| Aug 10, 2026 | 80.25 | 80.38 | 80.08 | 80.08 | 80.08 | -0.12% | 699 |
| Aug 7, 2026 | 80.40 | 80.41 | 80.16 | 80.17 | 80.17 | -0.22% | 78 |
| Aug 6, 2026 | 80.40 | 80.46 | 80.28 | 80.35 | 80.35 | 0.02% | 692 |
| Aug 5, 2026 | 80.40 | 80.54 | 80.32 | 80.33 | 80.33 | -0.05% | 473 |
| Aug 4, 2026 | 80.33 | 80.37 | 80.19 | 80.37 | 80.37 | 0.22% | 190 |
| Aug 3, 2026 | 80.48 | 80.48 | 80.03 | 80.20 | 80.20 | 0.14% | 380 |
| Jul 31, 2026 | 80.19 | 80.34 | 80.08 | 80.08 | 80.08 | -0.18% | 513 |
| Jul 30, 2026 | 80.53 | 80.62 | 80.23 | 80.23 | 80.23 | -1.21% | 2,536 |
| Jul 29, 2026 | 81.18 | 81.33 | 81.15 | 81.21 | 81.21 | -0.11% | 1,616 |
| Jul 28, 2026 | 81.45 | 81.57 | 81.27 | 81.30 | 81.30 | 0.06% | 93 |
| Jul 27, 2026 | 81.14 | 81.25 | 81.14 | 81.25 | 81.25 | 0.27% | 158 |
| Jul 24, 2026 | 80.94 | 81.14 | 80.94 | 81.04 | 81.04 | 0.04% | 115 |
| Jul 23, 2026 | 80.80 | 81.01 | 80.80 | 81.01 | 81.01 | 0.07% | 45 |
| Jul 22, 2026 | 81.01 | 81.15 | 80.95 | 80.95 | 80.95 | -0.27% | 66 |
| Jul 21, 2026 | 81.20 | 81.20 | 81.04 | 81.17 | 81.17 | -0.16% | 63 |
| Jul 20, 2026 | 81.06 | 81.36 | 81.06 | 81.30 | 81.30 | 0.05% | 256 |
| Jul 17, 2026 | 81.19 | 81.43 | 81.19 | 81.26 | 81.26 | 0.26% | 1,221 |
| Jul 16, 2026 | 81.03 | 81.09 | 80.86 | 81.05 | 81.05 | -0.22% | 273 |