iShares MSCI EM ESG Enhanced CTB UCITS ETF USD A (IE00BHZPJ239)
8.192
+0.12
(+1.50%)
USD |
GER |
Aug 25, 16:00
IE00BHZPJ239 Price : 8.192 for Aug. 25, 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 25, 2026 | 8.145 | 8.192 | 8.143 | 8.192 | 169204.0 |
| Aug 24, 2026 | 8.103 | 8.138 | 8.042 | 8.071 | 316479.0 |
| Aug 21, 2026 | 8.205 | 8.229 | 8.169 | 8.195 | 418430.0 |
| Aug 20, 2026 | 8.129 | 8.131 | 8.016 | 8.094 | 274433.0 |
| Aug 19, 2026 | 8.051 | 8.135 | 8.044 | 8.08 | 741055.0 |
| Aug 18, 2026 | 8.176 | 8.176 | 8.035 | 8.046 | 146852.0 |
| Aug 17, 2026 | 8.27 | 8.332 | 8.25 | 8.329 | 737368.0 |
| Aug 14, 2026 | 8.205 | 8.237 | 8.167 | 8.171 | 454765.0 |
| Aug 13, 2026 | 8.184 | 8.252 | 8.164 | 8.226 | 220019.0 |
| Aug 12, 2026 | 8.114 | 8.199 | 8.112 | 8.177 | 255357.0 |
| Aug 11, 2026 | 8.042 | 8.099 | 8.025 | 8.075 | 238395.0 |
| Aug 10, 2026 | 8.057 | 8.069 | 8.002 | 8.028 | 317226.0 |
| Aug 07, 2026 | 8.018 | 8.119 | 7.999 | 8.065 | 356217.0 |
| Aug 06, 2026 | 8.001 | 8.08 | 7.951 | 8.069 | 392895.0 |
| Aug 05, 2026 | 8.129 | 8.162 | 8.073 | 8.13 | 511145.0 |
| Aug 04, 2026 | 7.983 | 8.115 | 7.942 | 8.115 | 412185.0 |
| Aug 03, 2026 | 7.961 | 7.961 | 7.813 | 7.906 | 477789.0 |
| Jul 31, 2026 | 8.03 | 8.052 | 7.855 | 7.896 | 670980.0 |
| Jul 30, 2026 | 7.575 | 7.784 | 7.532 | 7.782 | 484715.0 |
| Jul 29, 2026 | 7.663 | 7.72 | 7.615 | 7.634 | 363574.0 |
| Jul 28, 2026 | 7.743 | 7.78 | 7.67 | 7.78 | 573630.0 |
| Jul 27, 2026 | 8.012 | 8.026 | 7.829 | 7.847 | 275238.0 |
| Jul 24, 2026 | 7.955 | 8.006 | 7.884 | 7.946 | 283075.0 |
| Jul 23, 2026 | 8.125 | 8.148 | 7.993 | 7.993 | 323855.0 |
| Jul 22, 2026 | 8.012 | 8.084 | 7.989 | 8.084 | 975775.0 |
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