iShares MSCI EM CTB Enhanced ESG UCITS ETF USD A (IE00BHZPJ239)
8.455
+0.06
(+0.69%)
USD |
GER |
Oct 09, 16:00
IE00BHZPJ239 Price : 8.455 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 8.448 | 8.493 | 8.448 | 8.455 | 893174.0 |
| Oct 08, 2026 | 8.449 | 8.45 | 8.397 | 8.397 | 119527.0 |
| Oct 07, 2026 | 8.592 | 8.60 | 8.509 | 8.559 | 547548.0 |
| Oct 06, 2026 | 8.675 | 8.687 | 8.644 | 8.65 | 621832.0 |
| Oct 05, 2026 | 8.666 | 8.72 | 8.656 | 8.689 | 394826.0 |
| Oct 02, 2026 | 8.464 | 8.551 | 8.464 | 8.52 | 368159.0 |
| Oct 01, 2026 | 8.431 | 8.431 | 8.349 | 8.379 | 347639.0 |
| Sep 30, 2026 | 8.399 | 8.42 | 8.345 | 8.354 | 1.139M |
| Sep 29, 2026 | 8.433 | 8.445 | 8.382 | 8.426 | 1.384M |
| Sep 28, 2026 | 8.404 | 8.412 | 8.32 | 8.335 | 879984.0 |
| Sep 25, 2026 | 8.452 | 8.478 | 8.429 | 8.453 | 217384.0 |
| Sep 24, 2026 | 8.431 | 8.456 | 8.382 | 8.382 | 450343.0 |
| Sep 23, 2026 | 8.522 | 8.531 | 8.46 | 8.482 | 243810.0 |
| Sep 22, 2026 | 8.471 | 8.568 | 8.441 | 8.536 | 476219.0 |
| Sep 21, 2026 | 8.403 | 8.486 | 8.403 | 8.486 | 729951.0 |
| Sep 18, 2026 | 8.305 | 8.306 | 8.246 | 8.254 | 351386.0 |
| Sep 17, 2026 | 8.186 | 8.276 | 8.179 | 8.276 | 100494.0 |
| Sep 16, 2026 | 8.16 | 8.176 | 8.134 | 8.169 | 236039.0 |
| Sep 15, 2026 | 8.11 | 8.129 | 8.062 | 8.08 | 1.102M |
| Sep 14, 2026 | 8.174 | 8.177 | 8.082 | 8.117 | 981024.0 |
| Sep 11, 2026 | 8.261 | 8.332 | 8.253 | 8.306 | 386291.0 |
| Sep 10, 2026 | 8.332 | 8.35 | 8.20 | 8.223 | 1.193M |
| Sep 09, 2026 | 8.394 | 8.401 | 8.329 | 8.342 | 749242.0 |
| Sep 08, 2026 | 8.358 | 8.412 | 8.329 | 8.398 | 253570.0 |
| Sep 07, 2026 | 8.413 | 8.413 | 8.356 | 8.38 | 473390.0 |
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