iShares MSCI USA CTB Enhanced ESG UCITS ETF (ETR:CBUC)
Germany · Delayed Price · Currency is EUR 7.77
-0.01 (-0.06%)
Sep 23, 2026, 1:24 PM CET
ETR:CBUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.78 | 7.78 | 7.77 | 7.77 | - | 0.10% | 3,258 |
| Sep 22, 2026 | 7.77 | 7.78 | 7.76 | 7.77 | 7.77 | 0.41% | 93,774 |
| Sep 21, 2026 | 7.69 | 7.73 | 7.69 | 7.73 | 7.73 | 1.40% | 36,643 |
| Sep 18, 2026 | 7.66 | 7.66 | 7.62 | 7.63 | 7.63 | -0.04% | 109,746 |
| Sep 17, 2026 | 7.61 | 7.64 | 7.61 | 7.63 | 7.63 | 0.30% | 172,684 |
| Sep 16, 2026 | 7.60 | 7.61 | 7.58 | 7.61 | 7.61 | 0.40% | 1,245,703 |
| Sep 15, 2026 | 7.59 | 7.60 | 7.57 | 7.58 | 7.58 | -0.54% | 121,258 |
| Sep 14, 2026 | 7.61 | 7.62 | 7.59 | 7.62 | 7.62 | -0.67% | 32,786 |
| Sep 11, 2026 | 7.63 | 7.68 | 7.62 | 7.67 | 7.67 | 0.70% | 64,493 |
| Sep 10, 2026 | 7.67 | 7.67 | 7.60 | 7.62 | 7.62 | -0.39% | 67,278 |
| Sep 9, 2026 | 7.69 | 7.70 | 7.64 | 7.65 | 7.65 | -0.75% | 65,050 |
| Sep 8, 2026 | 7.71 | 7.73 | 7.69 | 7.70 | 7.70 | -0.21% | 76,914 |
| Sep 7, 2026 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | -0.06% | 84,454 |
| Sep 4, 2026 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | -0.52% | 26,048 |
| Sep 3, 2026 | 7.68 | 7.76 | 7.67 | 7.76 | 7.76 | 0.98% | 207,608 |
| Sep 2, 2026 | 7.64 | 7.69 | 7.62 | 7.69 | 7.69 | 0.25% | 36,047 |
| Sep 1, 2026 | 7.72 | 7.72 | 7.65 | 7.67 | 7.67 | -0.38% | 82,351 |
| Aug 31, 2026 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | -1.19% | 39,686 |
| Aug 28, 2026 | 7.76 | 7.80 | 7.75 | 7.79 | 7.79 | 0.59% | 205,995 |
| Aug 27, 2026 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | 0.66% | 95,859 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.69 | 7.70 | 7.70 | -0.04% | 106,665 |
| Aug 25, 2026 | 7.70 | 7.72 | 7.68 | 7.70 | 7.70 | 0.20% | 102,420 |
| Aug 24, 2026 | 7.68 | 7.69 | 7.67 | 7.68 | 7.68 | -0.23% | 32,172 |
| Aug 21, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 0.03% | 53,631 |
| Aug 20, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -0.65% | 97,137 |
| Aug 19, 2026 | 7.71 | 7.76 | 7.71 | 7.75 | 7.75 | 0.38% | 59,995 |
| Aug 18, 2026 | 7.74 | 7.74 | 7.72 | 7.72 | 7.72 | -0.94% | 62,985 |
| Aug 17, 2026 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | -0.19% | 41,142 |
| Aug 14, 2026 | 7.83 | 7.83 | 7.80 | 7.81 | 7.81 | - | 43,538 |
| Aug 13, 2026 | 7.78 | 7.84 | 7.78 | 7.81 | 7.81 | 0.45% | 98,374 |
| Aug 12, 2026 | 7.77 | 7.79 | 7.76 | 7.77 | 7.77 | 0.05% | 103,036 |
| Aug 11, 2026 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.14% | 72,663 |
| Aug 10, 2026 | 7.79 | 7.80 | 7.77 | 7.78 | 7.78 | -0.12% | 30,687 |
| Aug 7, 2026 | 7.74 | 7.79 | 7.74 | 7.79 | 7.79 | 0.62% | 46,655 |
| Aug 6, 2026 | 7.76 | 7.77 | 7.74 | 7.74 | 7.74 | -0.33% | 99,859 |
| Aug 5, 2026 | 7.79 | 7.81 | 7.76 | 7.77 | 7.77 | 0.63% | 82,835 |
| Aug 4, 2026 | 7.63 | 7.72 | 7.62 | 7.72 | 7.72 | 1.63% | 131,488 |
| Aug 3, 2026 | 7.55 | 7.59 | 7.54 | 7.59 | 7.59 | 1.86% | 245,499 |
| Jul 31, 2026 | 7.48 | 7.50 | 7.43 | 7.46 | 7.46 | 0.66% | 205,708 |
| Jul 30, 2026 | 7.37 | 7.42 | 7.35 | 7.41 | 7.41 | 0.08% | 158,234 |
| Jul 29, 2026 | 7.47 | 7.48 | 7.40 | 7.40 | 7.40 | -0.90% | 138,934 |
| Jul 28, 2026 | 7.43 | 7.47 | 7.41 | 7.47 | 7.47 | 0.59% | 189,626 |
| Jul 27, 2026 | 7.50 | 7.51 | 7.42 | 7.42 | 7.42 | -0.60% | 39,626 |
| Jul 24, 2026 | 7.43 | 7.47 | 7.43 | 7.47 | 7.47 | 0.82% | 65,933 |
| Jul 23, 2026 | 7.50 | 7.51 | 7.40 | 7.41 | 7.41 | -1.76% | 175,822 |
| Jul 22, 2026 | 7.51 | 7.54 | 7.50 | 7.54 | 7.54 | 0.19% | 210,242 |
| Jul 21, 2026 | 7.52 | 7.53 | 7.49 | 7.53 | 7.53 | 0.07% | 137,524 |
| Jul 20, 2026 | 7.50 | 7.55 | 7.50 | 7.52 | 7.52 | 0.16% | 63,562 |
| Jul 17, 2026 | 7.51 | 7.53 | 7.47 | 7.51 | 7.51 | -1.26% | 256,041 |
| Jul 16, 2026 | 7.61 | 7.61 | 7.58 | 7.61 | 7.61 | 0.03% | 269,098 |