iShares MSCI USA ESG Enhanced CTB UCITS ETF USD D (IE00BHZPJ890)
9.797
+0.06
(+0.67%)
USD |
LSE |
Aug 27, 16:00
IE00BHZPJ890 Price : 9.797 for Aug. 27, 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 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 |
| Aug 13, 2026 | 9.935 | 9.972 | 9.914 | 9.935 | 83466.00 |
| Aug 12, 2026 | 9.874 | 9.886 | 9.874 | 9.884 | 60485.00 |
| Aug 11, 2026 | 9.889 | 9.899 | 9.889 | 9.880 | 68460.00 |
| Aug 10, 2026 | 9.919 | 9.919 | 9.887 | 9.882 | 31251.00 |
| Aug 07, 2026 | 9.888 | 9.901 | 9.868 | 9.913 | 42834.00 |
| Aug 06, 2026 | 9.89 | 9.89 | 9.873 | 9.873 | 31671.00 |
| Aug 05, 2026 | 9.936 | 9.941 | 9.896 | 9.898 | 32748.00 |
| Aug 04, 2026 | 9.784 | 9.85 | 9.784 | 9.85 | 8065.00 |
| Aug 03, 2026 | 9.627 | 9.707 | 9.621 | 9.702 | 24753.00 |
| Jul 31, 2026 | 9.558 | 9.57 | 9.498 | 9.498 | 26474.00 |
| Jul 30, 2026 | 9.477 | 9.495 | 9.477 | 9.436 | 16255.00 |
| Jul 29, 2026 | 9.648 | 9.648 | 9.545 | 9.555 | 57824.00 |
| Jul 28, 2026 | 9.59 | 9.625 | 9.571 | 9.625 | 55772.00 |
| Jul 27, 2026 | 9.672 | 9.672 | 9.576 | 9.576 | 25738.00 |
| Jul 24, 2026 | 9.567 | 9.603 | 9.567 | 9.608 | 30711.00 |
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