Skip to main content
logo
iShares MSCI USA Small Cap CTB Enhanced ESG UCITS ETF (Acc) (BIT:CSUSS)
Italy flag Italy · Delayed Price · Currency is EUR
524.96
+0.46 (0.09%)
Apr 2, 2026, 5:35 PM CET

BIT:CSUSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026515.37526.06513.76524.96524.960.09%825
Apr 1, 2026523.41524.50517.29524.50524.502.25%588
Mar 31, 2026512.59516.10510.91512.98512.98-0.34%346
Mar 30, 2026510.61517.05510.61514.73514.730.19%2,052
Mar 27, 2026519.98519.98512.34513.77513.77-1.44%593
Mar 26, 2026522.76527.20519.55521.28521.28-0.40%2,398
Mar 25, 2026525.83525.83522.46523.39523.390.61%330
Mar 24, 2026517.59520.24512.70520.24520.240.64%2,854
Mar 23, 2026503.50523.58503.50516.94516.941.07%1,315
Mar 20, 2026519.16519.16511.49511.49511.49-0.65%2,336
Mar 19, 2026520.04520.04513.95514.84514.84-1.55%790
Mar 18, 2026529.09529.76521.36522.95522.95-0.25%768
Mar 17, 2026517.73526.75517.73524.25524.250.35%134
Mar 16, 2026524.37525.56522.43522.43522.430.55%128
Mar 13, 2026521.21524.42519.12519.57519.57-0.23%209
Mar 12, 2026523.01524.40519.98520.79520.79-0.80%3,493
Mar 11, 2026526.65528.81523.48524.97524.97-0.96%5,484
Mar 10, 2026528.19530.68523.43530.07530.071.92%1,441
Mar 9, 2026514.46520.63512.92520.08520.08-0.97%500
Mar 6, 2026537.57537.57523.80525.18525.18-2.49%278
Mar 5, 2026542.24543.73540.05538.57538.57-0.78%613
Mar 4, 2026538.58543.82538.58542.80542.800.97%208
Mar 3, 2026539.62539.62531.42537.58537.58-0.88%875
Mar 2, 2026533.29543.97531.90542.38542.380.79%448
Feb 27, 2026542.19542.84535.38538.15538.15-0.88%438
Feb 26, 2026541.86543.33540.91542.93542.930.60%1,742
Feb 25, 2026541.81546.69539.00539.70539.700.20%231
Feb 24, 2026537.44540.88535.79538.64538.640.96%180
Feb 23, 2026539.18541.95533.12533.52533.52-1.53%387
Feb 20, 2026543.69548.00538.68541.82541.820.34%115
Feb 19, 2026540.12541.54538.00539.98539.98-0.51%691
Feb 18, 2026536.85542.95535.87542.74542.741.25%790
Feb 17, 2026534.74538.68533.94536.03536.030.16%274
Feb 16, 2026536.79537.05534.29535.19535.19-0.19%278
Feb 13, 2026528.69536.19528.12536.19536.191.11%642
Feb 12, 2026540.21541.53530.31530.31530.31-1.08%173
Feb 11, 2026538.62543.90535.35536.09536.09-0.67%879
Feb 10, 2026536.56539.69536.46539.69539.690.18%469
Feb 9, 2026537.95539.19533.53538.72538.720.30%417
Feb 6, 2026526.35537.13525.06537.13537.131.80%598
Feb 5, 2026530.07532.85526.88527.61527.61-0.60%391
Feb 4, 2026530.60533.20529.46530.77530.770.34%614
Feb 3, 2026530.03532.76528.67528.99528.99-0.09%854
Feb 2, 2026516.36530.59516.09529.46529.461.88%302
Jan 30, 2026517.49524.92517.49519.69519.69-0.12%649
Jan 29, 2026521.96525.00520.29520.29520.29-0.71%271
Jan 28, 2026523.85525.96523.10524.00524.000.06%161
Jan 27, 2026530.62530.62523.67523.67523.67-0.82%193
Jan 26, 2026529.21531.26527.98527.98527.98-1.58%303
Jan 23, 2026543.81543.81536.47536.47536.47-1.55%202