iShares EM Dividend UCITS ETF (ETR:EUNY)
Germany · Delayed Price · Currency is EUR 14.15
-0.08 (-0.56%)
Sep 16, 2025, 5:36 PM CET
ETR:EUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.24 | 14.25 | 14.18 | 14.23 | 14.23 | -0.14% | 49,755 |
| Sep 12, 2025 | 14.19 | 14.25 | 14.18 | 14.25 | 14.25 | 0.21% | 39,985 |
| Sep 11, 2025 | 14.18 | 14.22 | 14.15 | 14.22 | 14.22 | -0.91% | 59,303 |
| Sep 10, 2025 | 14.40 | 14.40 | 14.34 | 14.35 | 14.06 | 0.35% | 107,587 |
| Sep 9, 2025 | 14.28 | 14.33 | 14.27 | 14.30 | 14.01 | 0.35% | 68,464 |
| Sep 8, 2025 | 14.36 | 14.36 | 14.22 | 14.25 | 13.96 | -0.14% | 161,535 |
| Sep 5, 2025 | 14.31 | 14.32 | 14.24 | 14.27 | 13.98 | 0.42% | 73,847 |
| Sep 4, 2025 | 14.16 | 14.22 | 14.16 | 14.21 | 13.92 | 0.28% | 78,038 |
| Sep 3, 2025 | 14.20 | 14.25 | 14.17 | 14.17 | 13.88 | 0.21% | 59,097 |
| Sep 2, 2025 | 14.20 | 14.21 | 14.09 | 14.14 | 13.85 | -0.14% | 136,925 |
| Sep 1, 2025 | 14.19 | 14.21 | 14.15 | 14.16 | 13.87 | -0.42% | 60,680 |
| Aug 29, 2025 | 14.25 | 14.27 | 14.20 | 14.22 | 13.93 | -0.70% | 61,956 |
| Aug 28, 2025 | 14.34 | 14.35 | 14.28 | 14.32 | 14.02 | 0.42% | 35,024 |
| Aug 27, 2025 | 14.32 | 14.32 | 14.25 | 14.26 | 13.97 | -0.42% | 26,555 |
| Aug 26, 2025 | 14.37 | 14.37 | 14.32 | 14.32 | 14.03 | -0.42% | 51,971 |
| Aug 25, 2025 | 14.31 | 14.39 | 14.29 | 14.38 | 14.08 | 0.42% | 123,575 |
| Aug 22, 2025 | 14.20 | 14.32 | 14.20 | 14.32 | 14.03 | 0.63% | 78,154 |
| Aug 21, 2025 | 14.18 | 14.24 | 14.15 | 14.23 | 13.94 | 0.64% | 94,634 |
| Aug 20, 2025 | 14.10 | 14.14 | 14.08 | 14.14 | 13.85 | 0.28% | 228,589 |
| Aug 19, 2025 | 14.17 | 14.17 | 14.09 | 14.10 | 13.81 | -0.42% | 67,558 |
| Aug 18, 2025 | 14.22 | 14.22 | 14.14 | 14.16 | 13.87 | 0.21% | 111,729 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.11 | 14.13 | 13.84 | -0.49% | 47,151 |
| Aug 14, 2025 | 14.24 | 14.28 | 14.16 | 14.20 | 13.91 | -0.84% | 41,150 |
| Aug 13, 2025 | 14.32 | 14.35 | 14.30 | 14.32 | 14.03 | 0.07% | 24,149 |
| Aug 12, 2025 | 14.22 | 14.32 | 14.22 | 14.31 | 14.02 | 1.13% | 105,069 |
| Aug 11, 2025 | 14.15 | 14.17 | 14.13 | 14.15 | 13.87 | -0.14% | 48,492 |
| Aug 8, 2025 | 14.15 | 14.17 | 14.13 | 14.17 | 13.88 | 0.43% | 18,445 |
| Aug 7, 2025 | 14.09 | 14.16 | 14.06 | 14.11 | 13.82 | 0.64% | 64,109 |
| Aug 6, 2025 | 14.05 | 14.07 | 14.00 | 14.02 | 13.74 | 0.21% | 86,687 |
| Aug 5, 2025 | 14.03 | 14.09 | 13.97 | 13.99 | 13.70 | 0.29% | 60,453 |
| Aug 4, 2025 | 13.89 | 13.98 | 13.89 | 13.95 | 13.66 | 0.72% | 64,041 |
| Aug 1, 2025 | 14.00 | 14.00 | 13.81 | 13.85 | 13.57 | -1.28% | 114,582 |
| Jul 31, 2025 | 14.12 | 14.20 | 14.01 | 14.03 | 13.74 | -0.71% | 70,431 |
| Jul 30, 2025 | 14.11 | 14.19 | 14.10 | 14.13 | 13.85 | 0.14% | 106,614 |
| Jul 29, 2025 | 14.06 | 14.14 | 14.06 | 14.11 | 13.83 | 0.50% | 43,720 |
| Jul 28, 2025 | 14.03 | 14.05 | 13.99 | 14.04 | 13.76 | 0.29% | 62,677 |
| Jul 25, 2025 | 14.05 | 14.07 | 14.00 | 14.00 | 13.71 | -0.71% | 63,678 |
| Jul 24, 2025 | 14.17 | 14.18 | 14.07 | 14.10 | 13.81 | -0.07% | 46,034 |
| Jul 23, 2025 | 14.07 | 14.11 | 14.04 | 14.11 | 13.83 | 0.43% | 49,779 |
| Jul 22, 2025 | 14.01 | 14.05 | 14.00 | 14.05 | 13.76 | 0.36% | 156,274 |
| Jul 21, 2025 | 13.97 | 14.00 | 13.95 | 14.00 | 13.72 | 0.43% | 57,103 |
| Jul 18, 2025 | 13.98 | 14.02 | 13.94 | 13.94 | 13.65 | -0.14% | 58,688 |
| Jul 17, 2025 | 13.92 | 13.96 | 13.88 | 13.96 | 13.67 | 1.23% | 46,468 |
| Jul 16, 2025 | 13.89 | 13.93 | 13.79 | 13.79 | 13.51 | -0.72% | 73,006 |
| Jul 15, 2025 | 13.90 | 13.92 | 13.86 | 13.89 | 13.61 | -0.14% | 102,306 |
| Jul 14, 2025 | 13.92 | 13.95 | 13.89 | 13.91 | 13.62 | 0.43% | 85,037 |
| Jul 11, 2025 | 13.90 | 13.90 | 13.83 | 13.85 | 13.57 | -0.29% | 106,556 |
| Jul 10, 2025 | 13.73 | 13.89 | 13.72 | 13.89 | 13.61 | 0.87% | 234,056 |
| Jul 9, 2025 | 13.83 | 13.86 | 13.76 | 13.77 | 13.49 | -0.36% | 129,120 |
| Jul 8, 2025 | 13.81 | 13.85 | 13.81 | 13.82 | 13.54 | -0.22% | 43,256 |