iShares EM Dividend UCITS ETF (ETR:EUNY)
Germany · Delayed Price · Currency is EUR 14.74
-0.07 (-0.46%)
Oct 31, 2025, 5:36 PM CET
ETR:EUNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.76 | 14.77 | 14.70 | 14.74 | 14.74 | -0.41% | 64,813 |
| Oct 30, 2025 | 14.77 | 14.81 | 14.73 | 14.80 | 14.80 | 0.27% | 59,688 |
| Oct 29, 2025 | 14.73 | 14.82 | 14.73 | 14.76 | 14.76 | 0.48% | 118,459 |
| Oct 28, 2025 | 14.57 | 14.69 | 14.54 | 14.69 | 14.69 | 0.27% | 85,179 |
| Oct 27, 2025 | 14.63 | 14.66 | 14.61 | 14.65 | 14.65 | -13.26% | 146,173 |
| Oct 24, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.16% | 96,814 |
| Oct 23, 2025 | 14.52 | 14.59 | 14.50 | 14.54 | 14.54 | 1.04% | 144,768 |
| Oct 22, 2025 | 14.40 | 14.45 | 14.39 | 14.39 | 14.39 | 0.28% | 76,803 |
| Oct 21, 2025 | 14.39 | 14.41 | 14.32 | 14.35 | 14.35 | -0.07% | 55,130 |
| Oct 20, 2025 | 14.25 | 14.38 | 14.24 | 14.36 | 14.36 | 1.56% | 44,859 |
| Oct 17, 2025 | 14.01 | 14.18 | 13.93 | 14.14 | 14.14 | -0.49% | 171,464 |
| Oct 16, 2025 | 14.22 | 14.24 | 14.18 | 14.21 | 14.21 | 0.28% | 54,305 |
| Oct 15, 2025 | 14.15 | 14.21 | 14.13 | 14.17 | 14.17 | 0.50% | 104,336 |
| Oct 14, 2025 | 14.02 | 14.10 | 13.99 | 14.10 | 14.10 | - | 125,521 |
| Oct 13, 2025 | 14.02 | 14.13 | 14.02 | 14.10 | 14.10 | 1.51% | 152,018 |
| Oct 10, 2025 | 14.23 | 14.23 | 13.89 | 13.89 | 13.89 | -2.46% | 159,825 |
| Oct 9, 2025 | 14.20 | 14.28 | 14.18 | 14.24 | 14.24 | 0.71% | 78,882 |
| Oct 8, 2025 | 14.08 | 14.14 | 14.08 | 14.14 | 14.14 | 0.57% | 59,725 |
| Oct 7, 2025 | 14.10 | 14.14 | 14.05 | 14.06 | 14.06 | -0.21% | 74,404 |
| Oct 6, 2025 | 14.09 | 14.14 | 14.06 | 14.09 | 14.09 | 0.14% | 123,483 |
| Oct 3, 2025 | 14.10 | 14.10 | 14.04 | 14.07 | 14.07 | 0.07% | 34,369 |
| Oct 2, 2025 | 14.11 | 14.12 | 14.05 | 14.06 | 14.06 | -0.57% | 60,925 |
| Oct 1, 2025 | 14.04 | 14.15 | 14.01 | 14.14 | 14.14 | 0.14% | 71,984 |
| Sep 30, 2025 | 14.13 | 14.17 | 14.09 | 14.12 | 14.12 | -0.14% | 125,973 |
| Sep 29, 2025 | 14.15 | 14.15 | 14.11 | 14.14 | 14.14 | 0.28% | 40,793 |
| Sep 26, 2025 | 14.08 | 14.11 | 14.05 | 14.10 | 14.10 | -0.07% | 35,748 |
| Sep 25, 2025 | 14.22 | 14.22 | 14.07 | 14.11 | 14.11 | -0.28% | 63,922 |
| Sep 24, 2025 | 14.15 | 14.16 | 14.12 | 14.15 | 14.15 | -0.14% | 54,965 |
| Sep 23, 2025 | 14.08 | 14.17 | 14.05 | 14.17 | 14.17 | 0.50% | 58,576 |
| Sep 22, 2025 | 14.14 | 14.14 | 14.07 | 14.10 | 14.10 | -0.84% | 66,912 |
| Sep 19, 2025 | 14.20 | 14.24 | 14.19 | 14.22 | 14.22 | 0.49% | 70,120 |
| Sep 18, 2025 | 14.16 | 14.20 | 14.14 | 14.15 | 14.15 | -0.14% | 62,897 |
| Sep 17, 2025 | 14.17 | 14.22 | 14.17 | 14.17 | 14.17 | 0.14% | 80,280 |
| Sep 16, 2025 | 14.21 | 14.21 | 14.15 | 14.15 | 14.15 | -0.56% | 30,158 |
| 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 | 14.03 | 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 | 14.09 | 0.42% | 123,575 |