iShares MSCI World ESG Enh CTB UCITS ETF EUR Hgd A (IE000R3K9FF7)
5.828
+0.03
(+0.57%)
EUR |
GER |
Aug 28, 16:00
IE000R3K9FF7 Price : 5.828 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 5.815 | 5.828 | 5.809 | 5.828 | 0.000 |
| Aug 27, 2026 | 5.793 | 5.795 | 5.793 | 5.795 | 0.000 |
| Aug 26, 2026 | 5.782 | 5.782 | 5.775 | 5.775 | 22.00 |
| Aug 25, 2026 | 5.775 | 5.781 | 5.775 | 5.776 | 0.000 |
| Aug 24, 2026 | 5.755 | 5.758 | 5.755 | 5.758 | 282.00 |
| Aug 21, 2026 | 5.747 | 5.77 | 5.747 | 5.77 | 2.000 |
| Aug 20, 2026 | 5.781 | 5.781 | 5.754 | 5.754 | 4550.00 |
| Aug 19, 2026 | 5.769 | 5.789 | 5.769 | 5.789 | 0.000 |
| Aug 18, 2026 | 5.795 | 5.801 | 5.779 | 5.779 | 268.00 |
| Aug 17, 2026 | 5.851 | 5.851 | 5.831 | 5.831 | 0.000 |
| Aug 14, 2026 | 5.854 | 5.855 | 5.837 | 5.837 | 0.000 |
| Aug 13, 2026 | 5.829 | 5.857 | 5.829 | 5.843 | 1051.00 |
| Aug 12, 2026 | 5.819 | 5.827 | 5.819 | 5.823 | 26206.00 |
| Aug 11, 2026 | 5.821 | 5.834 | 5.817 | 5.817 | 0.000 |
| Aug 10, 2026 | 5.829 | 5.829 | 5.818 | 5.82 | 40500.00 |
| Aug 07, 2026 | 5.804 | 5.829 | 5.804 | 5.829 | 16187.00 |
| Aug 06, 2026 | 5.804 | 5.806 | 5.796 | 5.796 | 0.000 |
| Aug 05, 2026 | 5.821 | 5.826 | 5.799 | 5.804 | 6420.00 |
| Aug 04, 2026 | 5.724 | 5.77 | 5.717 | 5.77 | 10217.00 |
| Aug 03, 2026 | 5.665 | 5.69 | 5.665 | 5.69 | 0.000 |
| Jul 31, 2026 | 5.643 | 5.649 | 5.618 | 5.618 | 30156.00 |
| Jul 30, 2026 | 5.562 | 5.592 | 5.562 | 5.588 | 5374.00 |
| Jul 29, 2026 | 5.625 | 5.627 | 5.58 | 5.58 | 0.000 |
| Jul 28, 2026 | 5.591 | 5.622 | 5.591 | 5.622 | 0.000 |
| Jul 27, 2026 | 5.648 | 5.654 | 5.591 | 5.591 | 970.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median