iShares Edge MSCI EM Minimum Volatility UCITS ETF (ETR:EUNZ)
Germany · Delayed Price · Currency is EUR 32.39
+0.09 (0.26%)
Sep 18, 2025, 5:36 PM CET
ETR:EUNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 32.33 | 32.39 | 32.31 | 32.39 | 32.39 | 0.25% | 40 |
| Sep 17, 2025 | 32.13 | 32.35 | 32.13 | 32.31 | 32.31 | 0.56% | 1,176 |
| Sep 16, 2025 | 32.33 | 32.33 | 32.13 | 32.13 | 32.13 | -0.40% | 1,118 |
| Sep 15, 2025 | 32.27 | 32.31 | 32.19 | 32.26 | 32.26 | - | 1,929 |
| Sep 12, 2025 | 32.21 | 32.32 | 32.21 | 32.26 | 32.26 | -0.19% | 2,358 |
| Sep 11, 2025 | 32.26 | 32.37 | 32.22 | 32.32 | 32.32 | 0.53% | 246 |
| Sep 10, 2025 | 32.14 | 32.20 | 32.10 | 32.15 | 32.15 | 0.63% | 1,578 |
| Sep 9, 2025 | 31.79 | 31.95 | 31.79 | 31.95 | 31.95 | 0.47% | 4,325 |
| Sep 8, 2025 | 31.92 | 31.92 | 31.76 | 31.80 | 31.80 | 0.22% | 2,884 |
| Sep 5, 2025 | 31.93 | 31.93 | 31.67 | 31.73 | 31.73 | -0.35% | 11,147 |
| Sep 4, 2025 | 31.82 | 31.85 | 31.77 | 31.84 | 31.84 | 0.09% | 4,620 |
| Sep 3, 2025 | 31.85 | 31.91 | 31.81 | 31.81 | 31.81 | 0.06% | 4,892 |
| Sep 2, 2025 | 31.87 | 31.87 | 31.71 | 31.79 | 31.79 | -0.16% | 5,478 |
| Sep 1, 2025 | 31.76 | 31.84 | 31.66 | 31.84 | 31.84 | 0.25% | 10,875 |
| Aug 29, 2025 | 31.90 | 31.90 | 31.73 | 31.76 | 31.76 | -1.06% | 5,081 |
| Aug 28, 2025 | 32.13 | 32.17 | 32.03 | 32.10 | 32.10 | 0.09% | 3,523 |
| Aug 27, 2025 | 32.01 | 32.11 | 32.01 | 32.07 | 32.07 | -0.28% | 1,365 |
| Aug 26, 2025 | 32.20 | 32.26 | 32.10 | 32.16 | 32.16 | -0.31% | 459 |
| Aug 25, 2025 | 32.35 | 32.35 | 32.13 | 32.26 | 32.26 | -0.25% | 4,635 |
| Aug 22, 2025 | 32.28 | 32.46 | 32.24 | 32.34 | 32.34 | 0.15% | 4,448 |
| Aug 21, 2025 | 32.24 | 32.29 | 32.10 | 32.29 | 32.29 | 0.37% | 2,662 |
| Aug 20, 2025 | 32.24 | 32.24 | 32.06 | 32.17 | 32.17 | 0.34% | 846 |
| Aug 19, 2025 | 32.01 | 32.10 | 31.96 | 32.06 | 32.06 | - | 3,130 |
| Aug 18, 2025 | 31.98 | 32.06 | 31.93 | 32.06 | 32.06 | 0.85% | 1,886 |
| Aug 15, 2025 | 31.98 | 31.98 | 31.70 | 31.79 | 31.79 | -0.50% | 2,130 |
| Aug 14, 2025 | 32.00 | 32.01 | 31.89 | 31.95 | 31.95 | -0.25% | 155 |
| Aug 13, 2025 | 31.99 | 32.07 | 31.92 | 32.03 | 32.03 | 0.16% | 4,085 |
| Aug 12, 2025 | 32.03 | 32.03 | 31.96 | 31.98 | 31.98 | 0.03% | 282 |
| Aug 11, 2025 | 31.88 | 32.02 | 31.86 | 31.97 | 31.97 | 0.25% | 1,903 |
| Aug 8, 2025 | 31.90 | 31.97 | 31.86 | 31.89 | 31.89 | -0.19% | 3,411 |
| Aug 7, 2025 | 31.82 | 32.04 | 31.82 | 31.95 | 31.95 | 0.35% | 5,058 |
| Aug 6, 2025 | 32.01 | 32.06 | 31.84 | 31.84 | 31.84 | -0.50% | 12,098 |
| Aug 5, 2025 | 32.26 | 32.26 | 32.00 | 32.00 | 32.00 | 0.16% | 8,558 |
| Aug 4, 2025 | 31.85 | 32.01 | 31.85 | 31.95 | 31.95 | 0.95% | 5,009 |
| Aug 1, 2025 | 32.01 | 32.03 | 31.55 | 31.65 | 31.65 | -1.40% | 8,954 |
| Jul 31, 2025 | 32.16 | 32.20 | 32.01 | 32.10 | 32.10 | -0.28% | 2,465 |
| Jul 30, 2025 | 32.11 | 32.24 | 32.04 | 32.19 | 32.19 | 0.37% | 4,165 |
| Jul 29, 2025 | 32.05 | 32.13 | 31.92 | 32.07 | 32.07 | 0.53% | 7,701 |
| Jul 28, 2025 | 31.80 | 31.91 | 31.75 | 31.90 | 31.90 | 0.54% | 596 |
| Jul 25, 2025 | 31.71 | 31.83 | 31.69 | 31.73 | 31.73 | -0.22% | 2,367 |
| Jul 24, 2025 | 31.93 | 31.98 | 31.80 | 31.80 | 31.80 | -0.62% | 1,365 |
| Jul 23, 2025 | 31.91 | 32.05 | 31.88 | 32.00 | 32.00 | 0.50% | 9,203 |
| Jul 22, 2025 | 31.91 | 31.93 | 31.84 | 31.84 | 31.84 | -0.41% | 1,203 |
| Jul 21, 2025 | 32.05 | 32.05 | 31.97 | 31.97 | 31.97 | -0.19% | 834 |
| Jul 18, 2025 | 32.10 | 32.10 | 32.01 | 32.03 | 32.03 | -0.53% | 2,392 |
| Jul 17, 2025 | 32.14 | 32.20 | 32.08 | 32.20 | 32.20 | 1.51% | 1,010 |
| Jul 16, 2025 | 32.02 | 32.05 | 31.72 | 31.72 | 31.72 | -0.91% | 10,462 |
| Jul 15, 2025 | 31.97 | 32.03 | 31.86 | 32.01 | 32.01 | 0.41% | 3,992 |
| Jul 14, 2025 | 31.86 | 31.88 | 31.79 | 31.88 | 31.88 | 0.31% | 3,589 |
| Jul 11, 2025 | 31.91 | 31.92 | 31.75 | 31.78 | 31.78 | -0.25% | 5,775 |