iShares MSCI USA ESG Enhanced CTB UCITS ETF USD A (IE00BHZPJ908)
11.79
+0.02
(+0.14%)
USD |
GER |
Aug 25, 16:00
IE00BHZPJ908 Price : 11.79 for Aug. 25, 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 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 |
| Aug 12, 2026 | 12.04 | 12.05 | 12.04 | 12.04 | 240046.0 |
| Aug 11, 2026 | 12.05 | 12.08 | 12.04 | 12.04 | 213061.0 |
| Aug 10, 2026 | 12.06 | 12.06 | 12.03 | 12.04 | 374799.0 |
| Aug 07, 2026 | 12.02 | 12.04 | 11.99 | 12.04 | 123254.0 |
| Aug 06, 2026 | 12.02 | 12.02 | 12.00 | 12.01 | 100985.0 |
| Aug 05, 2026 | 12.06 | 12.08 | 12.02 | 12.02 | 229306.0 |
| Aug 04, 2026 | 11.85 | 11.98 | 11.83 | 11.98 | 380355.0 |
| Aug 03, 2026 | 11.71 | 11.80 | 11.68 | 11.80 | 785887.0 |
| Jul 31, 2026 | 11.62 | 11.66 | 11.56 | 11.58 | 224261.0 |
| Jul 30, 2026 | 11.51 | 11.53 | 11.47 | 11.49 | 65406.00 |
| Jul 29, 2026 | 11.72 | 11.73 | 11.60 | 11.62 | 67217.00 |
| Jul 28, 2026 | 11.67 | 11.73 | 11.65 | 11.70 | 363084.0 |
| Jul 27, 2026 | 11.76 | 11.78 | 11.66 | 11.66 | 46882.00 |
| Jul 24, 2026 | 11.66 | 11.72 | 11.66 | 11.72 | 162539.0 |
| Jul 23, 2026 | 11.74 | 11.75 | 11.63 | 11.65 | 145592.0 |
| Jul 22, 2026 | 11.75 | 11.81 | 11.75 | 11.81 | 99594.00 |
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