Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) (EUNZ.DE)

31.86
+0.18
+(0.57%)
At close: May 5 at 5:36:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202531.8131.8731.6931.8631.865,355
May 2, 202531.5331.7731.5331.6831.6817,093
Apr 30, 202531.1331.1530.9131.1131.1110,788
Apr 29, 202530.8330.8830.7330.8030.802,466
Apr 28, 202530.7530.9230.7330.7330.731,555
Apr 25, 202530.8030.8130.6630.7330.731,258
Apr 24, 202530.6631.0530.5730.8930.8915,233
Apr 23, 202530.7530.8930.4730.7430.7429,716
Apr 22, 202530.2530.4230.1130.3130.314,987
Apr 17, 202530.2130.4330.1930.3230.321,964
Apr 16, 202530.2330.3630.0830.3530.357,061
Apr 15, 202530.2830.3429.8330.3030.303,209
Apr 14, 202529.6730.2329.6730.0330.032,816
Apr 11, 202529.6329.8429.4729.6829.681,433
Apr 10, 202530.6030.6029.4229.4929.493,396
Apr 9, 202529.5229.5228.8129.0629.0610,166
Apr 8, 202529.6630.2029.5529.8329.8323,204
Apr 7, 202528.7630.0028.6029.2829.2811,778
Apr 4, 202530.9931.0729.8630.0630.062,319
Apr 3, 202531.3331.3330.7331.2031.2017,020
Apr 2, 202532.0232.1831.9131.9231.921,650
Apr 1, 202531.9532.1331.8232.1332.1327,580
Mar 31, 202531.6631.9531.6631.8631.868,405
Mar 28, 202532.1032.1831.8431.8431.841,243
Mar 27, 202532.3032.3532.2632.3032.301,427
Mar 26, 202532.2632.3532.1832.2632.264,266
Mar 25, 202532.1532.3332.1532.2632.26742
Mar 24, 202532.2332.3132.1332.2432.245,475
Mar 21, 202531.9932.1231.9532.0632.06476
Mar 20, 202531.9232.0331.6931.9231.9213,367
Mar 19, 202531.8931.9531.7331.8731.871,638
Mar 18, 202531.9131.9831.7131.7731.777,404
Mar 17, 202531.8732.0031.7031.9631.9612,454
Mar 14, 202531.9131.9131.7231.8031.807,220
Mar 13, 202531.4831.7031.3931.5831.585,039
Mar 12, 202531.2231.4731.2231.4031.401,946
Mar 11, 202531.4131.5031.1831.2731.277,999
Mar 10, 202531.5031.6631.3931.4831.489,502
Mar 7, 202531.7531.7531.5331.6331.635,969
Mar 6, 202531.8331.9031.7531.8031.801,501
Mar 5, 202532.3632.3631.5831.9131.912,292
Mar 4, 202532.5032.5032.1032.1832.1812,315
Mar 3, 202532.9232.9232.5232.7832.783,611
Feb 28, 202532.6732.7632.5632.7632.763,599
Feb 27, 202533.0833.2833.0633.2233.22842
Feb 26, 202533.2233.3533.0133.2233.227,713
Feb 25, 202533.2233.2232.9032.9732.975,358
Feb 24, 202533.4333.4333.1733.2833.285,817
Feb 21, 202533.4933.6133.3833.5333.534,896
Feb 20, 202533.5133.5133.2433.3533.353,553
Feb 19, 202533.3533.5233.2533.3833.381,856
Feb 18, 202533.3533.4033.1733.3533.356,607
Feb 17, 202533.3333.3933.2433.3933.394,827
Feb 14, 202533.2833.3533.1733.3333.331,517
Feb 13, 202533.5033.5033.1233.3833.3813,952
Feb 12, 202533.6233.6233.4233.4933.494,241
Feb 11, 202533.5133.5733.4233.4233.427,825
Feb 10, 202533.4233.7933.4233.7933.7914,069
Feb 7, 202533.6033.6533.1033.5633.563,880
Feb 6, 202533.4433.5533.4233.4933.495,793
Feb 5, 202533.4733.4733.2433.4133.414,076
Feb 4, 202533.6533.6533.4233.5333.532,274
Feb 3, 202533.5533.6133.3033.6133.613,326
Jan 31, 202533.2433.4233.2433.2933.291,587
Jan 30, 202533.0333.1933.0133.1933.19771
Jan 29, 202533.0933.2333.0433.0433.041,156
Jan 28, 202532.7632.9232.6932.8132.815,655
Jan 27, 202532.8332.8332.4332.6732.674,157
Jan 24, 202532.9732.9732.8532.8832.881,100
Jan 23, 202533.0433.0832.9233.0333.032,961
Jan 22, 202532.8032.9432.7032.8832.881,293
Jan 21, 202532.9432.9732.7032.8332.834,432
Jan 20, 202533.1933.1932.9432.9732.974,758
Jan 17, 202532.9633.2632.9633.1133.111,266
Jan 16, 202533.0833.1332.9433.0433.0418,607
Jan 15, 202532.9233.0832.9233.0833.085,653
Jan 14, 202533.0133.0532.8832.8932.892,543
Jan 13, 202533.1033.1032.8332.9532.952,512
Jan 10, 202532.9133.0632.9032.9632.961,903
Jan 9, 202533.0133.1533.0133.1033.109
Jan 8, 202532.8033.1332.8032.9932.99735
Jan 7, 202533.0833.1032.9232.9932.991,830
Jan 6, 202533.0633.1232.9632.9732.972,215
Jan 3, 202533.2333.3133.0333.1933.192,469
Jan 2, 202533.0833.3933.0133.3933.397,540
Dec 30, 202432.8333.0632.8332.9232.92542
Dec 27, 202433.2233.2232.9433.0833.08136
Dec 23, 202433.0133.0632.9333.0033.003,238
Dec 20, 202432.9432.9632.7232.9332.935,291
Dec 19, 202433.1333.1332.8833.0833.083,740
Dec 18, 202432.8833.1232.8833.0533.05229
Dec 17, 202433.0633.0632.8132.9232.921,270
Dec 16, 202433.2533.2533.1233.1233.12400
Dec 13, 202433.2933.2933.1433.1433.142,010
Dec 12, 202433.3333.5933.2033.2433.247,901
Dec 11, 202433.2633.3133.2133.3133.312,420
Dec 10, 202433.2833.3333.1733.3133.314,379
Dec 9, 202433.3833.6333.1733.5333.533,667
Dec 6, 202433.1033.1432.9632.9632.962,207
Dec 5, 202433.1333.1633.1333.1333.13106
Dec 4, 202433.1533.1533.0133.0333.0376
Dec 3, 202433.2233.2232.9033.1033.102,214
Dec 2, 202433.2433.2432.9233.0733.0711,987
Nov 29, 202432.5332.8632.5332.8132.81151
Nov 28, 202432.6532.6932.4932.5832.581,401
Nov 27, 202433.0133.0132.7132.7132.7114
Nov 26, 202433.2733.2732.8132.9232.922,093
Nov 25, 202433.1833.1832.8532.8932.89850
Nov 22, 202432.7633.1232.7633.0833.08518
Nov 21, 202432.5832.8132.5832.8132.81-
Nov 20, 202432.8132.8132.5632.5732.572,739
Nov 19, 202432.8532.8532.4432.6032.601,470
Nov 18, 202432.6832.6832.1932.5432.54411
Nov 15, 202432.6632.6632.3332.3832.381,450
Nov 14, 202432.4732.5932.3732.4632.46815
Nov 13, 202432.5632.6732.5432.6732.67-
Nov 12, 202432.5732.5932.4032.5632.561,871
Nov 11, 202432.9432.9732.7532.8532.853,857
Nov 8, 202432.8432.8432.5932.6732.672,849
Nov 7, 202432.9232.9432.7932.9432.949,643
Nov 6, 202432.7432.8432.7432.7432.741,577
Nov 5, 202432.4432.4432.2632.3832.382,514
Nov 4, 202431.9232.2831.9232.2332.23291
Nov 1, 202432.3032.3032.1432.2432.244,980
Oct 31, 202432.0632.2332.0632.1032.102,003
Oct 30, 202432.4532.4532.2932.3132.316,134
Oct 29, 202432.5632.7432.5632.6232.624,049
Oct 28, 202432.9432.9432.5832.7232.7297
Oct 25, 202432.7132.7532.6032.6732.6711,889
Oct 24, 202432.8732.8732.6932.6932.69694
Oct 23, 202433.3533.3532.8132.8332.839,339
Oct 22, 202433.1833.1832.9033.1033.104,304
Oct 21, 202433.2933.2932.9633.0833.08471
Oct 18, 202433.5133.6433.1133.2933.2912,331
Oct 17, 202433.2933.2933.1233.2433.242,058
Oct 16, 202433.1933.3333.1233.3333.331,040
Oct 15, 202433.2133.2132.9833.0333.033,075
Oct 14, 202433.0833.2532.9933.1533.15142
Oct 11, 202432.7433.1332.7433.1333.131,446
Oct 10, 202432.9533.0132.8532.9032.902,824
Oct 9, 202432.7832.9532.7332.9532.954,437
Oct 8, 202432.7633.1232.6733.0633.069,359
Oct 7, 202433.4333.4933.3833.4033.402,625
Oct 4, 202433.1133.2233.0733.1533.1514,571
Oct 3, 202433.2633.2632.8632.9032.902,158
Oct 2, 202433.2733.4032.9933.4033.4015,724
Oct 1, 202432.7532.8632.5032.8632.867,323
Sep 30, 202432.7632.8032.4632.8032.8022,170
Sep 27, 202432.7832.9032.6932.7532.75783
Sep 26, 202432.4632.9532.4632.7832.782,005
Sep 25, 202431.8632.5331.8632.4432.44723
Sep 24, 202432.1532.5132.1532.4132.411,328
Sep 23, 202431.7732.0231.6431.9331.93421
Sep 20, 202431.3831.5831.3531.5331.5320,346
Sep 19, 202431.3431.4031.2731.3531.355,054
Sep 18, 202431.2831.3131.2331.2331.2389
Sep 17, 202431.3531.4031.3331.3331.33802
Sep 16, 202431.2931.3431.1531.2731.27415
Sep 13, 202431.0831.3031.0831.2631.261,052
Sep 12, 202431.0531.0631.0031.0031.00-
Sep 11, 202430.8530.8530.6330.7630.761,082
Sep 10, 202430.9031.0330.9030.9130.91140
Sep 9, 202430.8330.9230.8130.8730.87506
Sep 6, 202430.9030.9030.7230.7330.732,876
Sep 5, 202430.9731.0730.8030.8330.833,502
Sep 4, 202430.7330.8930.7330.8730.871,735
Sep 3, 202431.1631.1630.7630.9130.91805
Sep 2, 202431.2031.2031.0031.0831.081,441
Aug 30, 202431.0431.1931.0431.0731.07104
Aug 29, 202430.9431.0930.9431.0531.05437
Aug 28, 202431.0031.0530.9130.9530.951,224
Aug 27, 202430.8030.9830.8030.9230.923,035
Aug 26, 202430.8730.9630.8030.8030.80102
Aug 23, 202430.8530.8530.7430.7430.74435
Aug 22, 202430.6930.7630.6630.6630.66675
Aug 21, 202430.6930.9630.6430.8330.834,823
Aug 20, 202430.8330.8330.5130.6030.601,591
Aug 19, 202430.7030.8230.6530.8230.8217
Aug 16, 202430.5730.8530.5730.7330.734,754
Aug 15, 202430.5030.6630.3030.6630.66165
Aug 14, 202430.4730.4730.3030.3430.34991
Aug 13, 202430.5730.5730.4530.4530.45831
Aug 12, 202430.4330.5930.4330.5530.552,966
Aug 9, 202430.3630.5630.3630.4330.4310,351
Aug 8, 202430.2030.4730.1330.4730.472,705
Aug 7, 202430.3230.3430.1730.2030.205,501
Aug 6, 202429.7329.9729.6929.7629.762,310
Aug 5, 202429.8629.9029.0029.7529.7515,880
Aug 2, 202430.9430.9430.4130.4730.4710,713
Aug 1, 202431.2631.2630.9630.9630.965,333
Jul 31, 202430.9431.1330.9431.1331.131,614
Jul 30, 202430.7630.8730.7530.7730.77170
Jul 29, 202430.8330.9830.7330.7330.731,401
Jul 26, 202430.7430.8830.7430.7830.78481
Jul 25, 202430.6530.6830.4830.6030.601,203
Jul 24, 202430.6730.8830.6730.7230.72828
Jul 23, 202430.6030.8030.6030.7730.77536
Jul 22, 202430.6430.7830.6430.6930.69647
Jul 19, 202430.7230.7630.6130.6130.61318
Jul 18, 202430.8831.0130.8030.8530.852,150
Jul 17, 202430.8530.8630.7230.7230.72217
Jul 16, 202430.8630.9330.7630.9330.933,266
Jul 15, 202430.9730.9730.7830.8430.84813
Jul 12, 202430.9130.9230.8330.9230.921,371
Jul 11, 202430.8630.8830.8530.8630.86580
Jul 10, 202430.6930.8130.6730.7930.794,266
Jul 9, 202430.7330.8230.6930.7730.773,555
Jul 8, 202430.6330.7530.6330.7030.7029
Jul 5, 202430.7330.7430.6030.6930.69640
Jul 4, 202430.7430.7430.6830.6830.682
Jul 3, 202430.6330.7230.5830.6830.682,009
Jul 2, 202430.6730.7430.6030.6830.68980
Jul 1, 202430.5130.6730.5130.6430.641,103
Jun 28, 202430.6330.7630.6330.6330.633,817
Jun 27, 202430.4230.5230.4230.4530.4512
Jun 26, 202430.4830.5630.4230.4230.423,770
Jun 25, 202430.3330.4230.3330.3330.331,760
Jun 24, 202430.3830.4830.2430.4830.48414
Jun 21, 202430.3930.5330.3930.4530.452,892
Jun 20, 202430.4430.5330.4430.5030.50245
Jun 19, 202430.4730.5030.4130.4330.431,646
Jun 18, 202430.3630.4530.3230.4430.4415,802
Jun 17, 202430.3430.4130.2530.2530.257,889
Jun 14, 202430.3030.3930.2330.3430.3461
Jun 13, 202430.0630.1329.9930.1330.131,434
Jun 12, 202430.2230.2229.9930.0630.0616,617
Jun 11, 202430.1430.1730.0030.0930.095,866
Jun 10, 202430.1030.3130.1030.2930.2911,226
Jun 7, 202429.9030.1529.9030.0630.063,393
Jun 6, 202429.7629.8729.7229.8229.826
Jun 5, 202429.7629.7629.6729.7529.753,510
Jun 4, 202429.2229.5329.2229.3629.362,212
Jun 3, 202429.7529.7529.5029.5629.56838
May 31, 202429.4329.4329.1329.2529.251,113
May 30, 202429.6129.6629.5829.5829.58233
May 29, 202429.7629.7629.6429.6929.69593
May 28, 202430.0130.0129.8829.8829.881,097
May 27, 202430.2830.2830.1430.1730.1768
May 24, 202430.0730.1630.0130.0130.01206
May 23, 202430.4130.4130.1330.1330.131,058
May 22, 202430.3030.4230.2630.2830.28165
May 21, 202430.2030.2830.1830.2330.23388
May 20, 202430.4030.4030.1930.3330.33868
May 17, 202430.2530.3530.2530.3430.3417
May 16, 202430.1730.4030.1730.3230.32775
May 15, 202430.2130.2230.0330.1630.163,421
May 14, 202430.1630.1630.0230.0830.081,031
May 13, 202430.1030.2430.1030.2030.20438
May 10, 202430.0830.2030.0030.1030.102,679
May 9, 202430.0730.0729.9229.9929.999
May 8, 202430.0730.0829.8630.0530.053,245
May 7, 202430.1430.1429.8730.0030.007,551
May 6, 202430.1430.1430.0130.0130.0117

Related Tickers