iShares MSCI USA ESG Enhanced CTB UCITS ETF USD D (IE00BHZPJ890)
10.11
+0.02
(+0.21%)
USD |
LSE |
Oct 09, 16:00
IE00BHZPJ890 Price : 10.11 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 10.11 | 10.13 | 10.10 | 10.11 | 141506.0 |
| Oct 08, 2026 | 10.11 | 10.13 | 10.09 | 10.09 | 91245.00 |
| Oct 07, 2026 | 10.12 | 10.14 | 10.11 | 10.11 | 14905.00 |
| Oct 06, 2026 | 10.11 | 10.14 | 10.10 | 10.13 | 47364.00 |
| Oct 05, 2026 | 10.02 | 10.10 | 10.01 | 10.08 | 33774.00 |
| Oct 02, 2026 | 10.02 | 10.06 | 9.994 | 10.01 | 167381.0 |
| Oct 01, 2026 | 9.941 | 9.994 | 9.908 | 9.925 | 178669.0 |
| Sep 30, 2026 | 9.946 | 9.983 | 9.906 | 9.983 | 143789.0 |
| Sep 29, 2026 | 9.987 | 10.00 | 9.975 | 9.964 | 108733.0 |
| Sep 28, 2026 | 10.02 | 10.02 | 9.970 | 9.958 | 58996.00 |
| Sep 25, 2026 | 10.02 | 10.05 | 9.983 | 10.02 | 338879.0 |
| Sep 24, 2026 | 9.951 | 10.01 | 9.947 | 9.976 | 86476.00 |
| Sep 23, 2026 | 10.04 | 10.06 | 10.01 | 10.02 | 273274.0 |
| Sep 22, 2026 | 10.00 | 10.02 | 9.999 | 10.01 | 32849.00 |
| Sep 21, 2026 | 9.88 | 9.942 | 9.88 | 9.942 | 63991.00 |
| Sep 18, 2026 | 9.861 | 9.868 | 9.821 | 9.809 | 84077.00 |
| Sep 17, 2026 | 9.772 | 9.811 | 9.764 | 9.824 | 104760.0 |
| Sep 16, 2026 | 9.703 | 9.728 | 9.691 | 9.737 | 166658.0 |
| Sep 15, 2026 | 9.691 | 9.70 | 9.654 | 9.66 | 105016.0 |
| Sep 14, 2026 | 9.694 | 9.72 | 9.691 | 9.702 | 108269.0 |
| Sep 11, 2026 | 9.749 | 9.75 | 9.699 | 9.753 | 206655.0 |
| Sep 10, 2026 | 9.685 | 9.747 | 9.659 | 9.669 | 108568.0 |
| Sep 09, 2026 | 9.752 | 9.756 | 9.698 | 9.70 | 168560.0 |
| Sep 08, 2026 | 9.78 | 9.799 | 9.761 | 9.78 | 3668.00 |
| Sep 07, 2026 | 9.831 | 9.832 | 9.794 | 9.794 | 17152.00 |
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