iShares MSCI USA ESG Enhanced CTB UCITS ETF USD A (IE00BHZPJ908)
11.81
+0.05
(+0.46%)
USD |
GER |
Sep 16, 16:00
IE00BHZPJ908 Price : 11.81 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 | 11.78 | 11.82 | 11.78 | 11.81 | 990084.0 |
| Sep 15, 2026 | 11.79 | 11.81 | 11.75 | 11.75 | 174667.0 |
| Sep 14, 2026 | 11.79 | 11.83 | 11.79 | 11.81 | 79733.00 |
| Sep 11, 2026 | 11.77 | 11.83 | 11.76 | 11.83 | 136756.0 |
| Sep 10, 2026 | 11.79 | 11.79 | 11.70 | 11.72 | 328058.0 |
| Sep 09, 2026 | 11.83 | 11.83 | 11.76 | 11.77 | 56730.00 |
| Sep 08, 2026 | 11.88 | 11.90 | 11.84 | 11.86 | 176078.0 |
| Sep 07, 2026 | 11.92 | 11.92 | 11.88 | 11.88 | 28530.00 |
| Sep 04, 2026 | 11.95 | 11.97 | 11.90 | 11.90 | 219905.0 |
| Sep 03, 2026 | 11.85 | 11.95 | 11.84 | 11.95 | 230606.0 |
| Sep 02, 2026 | 11.83 | 11.87 | 11.79 | 11.87 | 57820.00 |
| Sep 01, 2026 | 11.90 | 11.90 | 11.80 | 11.84 | 502939.0 |
| Aug 31, 2026 | 11.93 | 11.93 | 11.85 | 11.85 | 1.762M |
| Aug 28, 2026 | 11.92 | 12.02 | 11.91 | 12.02 | 604987.0 |
| Aug 27, 2026 | 11.86 | 11.91 | 11.84 | 11.89 | 141201.0 |
| Aug 26, 2026 | 11.80 | 11.83 | 11.79 | 11.81 | 113959.0 |
| Aug 25, 2026 | 11.82 | 11.83 | 11.78 | 11.79 | 447802.0 |
| Aug 24, 2026 | 11.76 | 11.79 | 11.75 | 11.78 | 349919.0 |
| Aug 21, 2026 | 11.74 | 11.80 | 11.74 | 11.79 | 72356.00 |
| Aug 20, 2026 | 11.85 | 11.85 | 11.76 | 11.79 | 435461.0 |
| Aug 19, 2026 | 11.90 | 11.90 | 11.85 | 11.88 | 209988.0 |
| Aug 18, 2026 | 11.96 | 11.96 | 11.92 | 11.92 | 192242.0 |
| Aug 17, 2026 | 12.07 | 12.07 | 12.02 | 12.03 | 311370.0 |
| Aug 14, 2026 | 12.13 | 12.13 | 12.05 | 12.05 | 253153.0 |
| Aug 13, 2026 | 12.08 | 12.13 | 12.07 | 12.11 | 65872.00 |
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