iShares MSCI USA ESG Enhanced CTB UCITS ETF USD D (IE00BHZPJ890)
9.809
-0.01
(-0.15%)
USD |
LSE |
Sep 18, 16:00
IE00BHZPJ890 Price : 9.809 for Sept. 18, 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 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 |
| Sep 04, 2026 | 9.855 | 9.875 | 9.817 | 9.817 | 55586.00 |
| Sep 03, 2026 | 9.833 | 9.856 | 9.785 | 9.856 | 132006.0 |
| Sep 02, 2026 | 9.742 | 9.784 | 9.721 | 9.784 | 95076.00 |
| Sep 01, 2026 | 9.788 | 9.797 | 9.719 | 9.741 | 117916.0 |
| Aug 28, 2026 | 9.809 | 9.878 | 9.806 | 9.882 | 90525.00 |
| Aug 27, 2026 | 9.788 | 9.805 | 9.763 | 9.797 | 146787.0 |
| Aug 26, 2026 | 9.712 | 9.735 | 9.693 | 9.732 | 110194.0 |
| Aug 25, 2026 | 9.709 | 9.722 | 9.686 | 9.697 | 121551.0 |
| Aug 24, 2026 | 9.681 | 9.685 | 9.655 | 9.673 | 118043.0 |
| Aug 21, 2026 | 9.681 | 9.70 | 9.681 | 9.70 | 29276.00 |
| Aug 20, 2026 | 9.774 | 9.774 | 9.695 | 9.695 | 37996.00 |
| Aug 19, 2026 | 9.744 | 9.786 | 9.744 | 9.777 | 156328.0 |
| Aug 18, 2026 | 9.808 | 9.823 | 9.791 | 9.791 | 157709.0 |
| Aug 17, 2026 | 9.90 | 9.900 | 9.872 | 9.872 | 24762.00 |
| Aug 14, 2026 | 9.914 | 9.914 | 9.914 | 9.896 | 19644.00 |
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