iShares MSCI EMU ESG Enhanced CTB UCITS ETF EUR A (IE00BHZPJ015)
10.54
-0.07
(-0.66%)
EUR |
GER |
Aug 27, 16:00
IE00BHZPJ015 Price : 10.54 for Aug. 27, 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 27, 2026 | 10.66 | 10.66 | 10.53 | 10.54 | 105815.0 |
| Aug 26, 2026 | 10.64 | 10.65 | 10.60 | 10.61 | 120527.0 |
| Aug 25, 2026 | 10.63 | 10.65 | 10.60 | 10.61 | 128748.0 |
| Aug 24, 2026 | 10.57 | 10.60 | 10.56 | 10.57 | 164646.0 |
| Aug 21, 2026 | 10.56 | 10.60 | 10.56 | 10.60 | 209281.0 |
| Aug 20, 2026 | 10.57 | 10.57 | 10.51 | 10.54 | 41064.00 |
| Aug 19, 2026 | 10.64 | 10.64 | 10.55 | 10.56 | 209008.0 |
| Aug 18, 2026 | 10.71 | 10.72 | 10.63 | 10.63 | 160226.0 |
| Aug 17, 2026 | 10.80 | 10.81 | 10.75 | 10.75 | 172927.0 |
| Aug 14, 2026 | 10.78 | 10.80 | 10.75 | 10.75 | 125081.0 |
| Aug 13, 2026 | 10.80 | 10.81 | 10.77 | 10.77 | 156359.0 |
| Aug 12, 2026 | 10.77 | 10.79 | 10.74 | 10.75 | 211415.0 |
| Aug 11, 2026 | 10.73 | 10.77 | 10.71 | 10.74 | 59915.00 |
| Aug 10, 2026 | 10.73 | 10.75 | 10.71 | 10.71 | 290979.0 |
| Aug 07, 2026 | 10.70 | 10.78 | 10.70 | 10.71 | 245575.0 |
| Aug 06, 2026 | 10.68 | 10.73 | 10.68 | 10.69 | 43330.00 |
| Aug 05, 2026 | 10.72 | 10.72 | 10.66 | 10.66 | 153005.0 |
| Aug 04, 2026 | 10.65 | 10.67 | 10.61 | 10.67 | 117996.0 |
| Aug 03, 2026 | 10.53 | 10.58 | 10.51 | 10.57 | 263815.0 |
| Jul 31, 2026 | 10.53 | 10.57 | 10.43 | 10.45 | 177015.0 |
| Jul 30, 2026 | 10.32 | 10.45 | 10.31 | 10.45 | 120793.0 |
| Jul 29, 2026 | 10.36 | 10.36 | 10.27 | 10.28 | 209999.0 |
| Jul 28, 2026 | 10.37 | 10.38 | 10.30 | 10.35 | 163198.0 |
| Jul 27, 2026 | 10.47 | 10.49 | 10.34 | 10.34 | 861513.0 |
| Jul 24, 2026 | 10.30 | 10.37 | 10.30 | 10.37 | 73154.00 |
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