iShares MSCI EM CTB Enhanced ESG UCITS ETF USD A (IE00BHZPJ239)
8.169
+0.09
(+1.10%)
USD |
GER |
Sep 16, 16:00
IE00BHZPJ239 Price : 8.169 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 04, 2026 | 8.25 | 8.349 | 8.25 | 8.349 | 224136.0 |
| Sep 03, 2026 | 8.158 | 8.215 | 8.137 | 8.215 | 281130.0 |
| Sep 02, 2026 | 8.153 | 8.207 | 8.099 | 8.198 | 101127.0 |
| Sep 01, 2026 | 8.295 | 8.30 | 8.19 | 8.224 | 357865.0 |
| Aug 31, 2026 | 8.23 | 8.234 | 8.176 | 8.183 | 173441.0 |
| Aug 28, 2026 | 8.248 | 8.265 | 8.221 | 8.263 | 690162.0 |
| Aug 27, 2026 | 8.241 | 8.26 | 8.202 | 8.215 | 282770.0 |
| Aug 26, 2026 | 8.235 | 8.241 | 8.193 | 8.201 | 185112.0 |
| 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 |
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