iShares MSCI USA ESG Enhanced CTB UCITS ETF USD A (IE00BHZPJ908)
12.44
0.00 (0.00%)
USD |
GER |
Oct 07, 16:00
IE00BHZPJ908 Price : 12.44 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 12.46 | 12.49 | 12.41 | 12.44 | 166429.0 |
| Oct 06, 2026 | 12.43 | 12.45 | 12.40 | 12.44 | 88921.00 |
| Oct 05, 2026 | 12.33 | 12.40 | 12.30 | 12.38 | 154257.0 |
| Oct 02, 2026 | 12.22 | 12.30 | 12.21 | 12.26 | 421826.0 |
| Oct 01, 2026 | 12.16 | 12.18 | 12.09 | 12.14 | 277761.0 |
| Sep 30, 2026 | 12.11 | 12.16 | 12.07 | 12.15 | 548556.0 |
| Sep 29, 2026 | 12.10 | 12.15 | 12.09 | 12.10 | 255556.0 |
| Sep 28, 2026 | 12.14 | 12.15 | 12.08 | 12.09 | 493703.0 |
| Sep 25, 2026 | 12.14 | 12.15 | 12.08 | 12.12 | 294921.0 |
| Sep 24, 2026 | 12.07 | 12.11 | 12.05 | 12.08 | 228658.0 |
| Sep 23, 2026 | 12.19 | 12.20 | 12.13 | 12.14 | 383118.0 |
| Sep 22, 2026 | 12.14 | 12.17 | 12.14 | 12.16 | 261850.0 |
| Sep 21, 2026 | 12.00 | 12.08 | 12.00 | 12.07 | 87293.00 |
| Sep 18, 2026 | 11.95 | 11.95 | 11.89 | 11.91 | 319686.0 |
| Sep 17, 2026 | 11.87 | 11.92 | 11.87 | 11.90 | 326343.0 |
| 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 |
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