iShares MSCI World Health Care Sector Advanced UCITS ETF (ETR:CBUF)
Germany · Delayed Price · Currency is EUR 7.11
-0.03 (-0.38%)
Sep 23, 2026, 5:35 PM CET
ETR:CBUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.14 | 7.17 | 7.12 | 7.12 | - | -0.31% | 40,908 |
| Sep 22, 2026 | 7.09 | 7.14 | 7.05 | 7.14 | 7.14 | 0.98% | 64,347 |
| Sep 21, 2026 | 7.04 | 7.08 | 7.01 | 7.07 | 7.07 | 0.58% | 108,635 |
| Sep 18, 2026 | 7.05 | 7.06 | 7.02 | 7.03 | 7.03 | -0.11% | 140,880 |
| Sep 17, 2026 | 7.03 | 7.05 | 7.02 | 7.04 | 7.04 | 0.56% | 64,050 |
| Sep 16, 2026 | 6.97 | 7.01 | 6.97 | 7.00 | 7.00 | 0.36% | 39,105 |
| Sep 15, 2026 | 6.98 | 6.98 | 6.92 | 6.97 | 6.97 | -0.09% | 74,019 |
| Sep 14, 2026 | 6.91 | 7.01 | 6.91 | 6.98 | 6.98 | 2.14% | 58,355 |
| Sep 11, 2026 | 6.87 | 6.91 | 6.83 | 6.83 | 6.83 | -0.32% | 79,912 |
| Sep 10, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.49% | 16,334 |
| Sep 9, 2026 | 6.91 | 6.91 | 6.86 | 6.89 | 6.89 | -0.40% | 17,511 |
| Sep 8, 2026 | 7.03 | 7.03 | 6.91 | 6.92 | 6.92 | -2.21% | 62,125 |
| Sep 7, 2026 | 7.08 | 7.09 | 7.06 | 7.07 | 7.07 | -0.90% | 37,994 |
| Sep 4, 2026 | 7.19 | 7.19 | 7.12 | 7.14 | 7.14 | -0.78% | 22,819 |
| Sep 3, 2026 | 7.21 | 7.25 | 7.16 | 7.19 | 7.19 | -0.11% | 43,831 |
| Sep 2, 2026 | 7.18 | 7.25 | 7.16 | 7.20 | 7.20 | 0.66% | 54,489 |
| Sep 1, 2026 | 7.11 | 7.21 | 7.11 | 7.15 | 7.15 | 1.00% | 53,665 |
| Aug 31, 2026 | 7.11 | 7.11 | 7.05 | 7.08 | 7.08 | -0.62% | 37,769 |
| Aug 28, 2026 | 7.16 | 7.16 | 7.10 | 7.13 | 7.13 | -0.35% | 48,720 |
| Aug 27, 2026 | 7.16 | 7.17 | 7.12 | 7.15 | 7.15 | -0.74% | 144,754 |
| Aug 26, 2026 | 7.25 | 7.26 | 7.20 | 7.20 | 7.20 | -0.61% | 23,945 |
| Aug 25, 2026 | 7.22 | 7.26 | 7.20 | 7.25 | 7.25 | 0.76% | 71,456 |
| Aug 24, 2026 | 7.23 | 7.23 | 7.18 | 7.19 | 7.19 | -0.42% | 36,628 |
| Aug 21, 2026 | 7.12 | 7.23 | 7.10 | 7.22 | 7.22 | 0.12% | 20,604 |
| Aug 20, 2026 | 7.22 | 7.22 | 7.18 | 7.21 | 7.21 | 0.08% | 86,407 |
| Aug 19, 2026 | 7.11 | 7.26 | 7.09 | 7.21 | 7.21 | 1.41% | 55,449 |
| Aug 18, 2026 | 7.02 | 7.11 | 7.01 | 7.11 | 7.11 | 1.24% | 21,229 |
| Aug 17, 2026 | 6.99 | 7.02 | 6.96 | 7.02 | 7.02 | 0.33% | 19,061 |
| Aug 14, 2026 | 7.07 | 7.08 | 6.99 | 7.00 | 7.00 | -1.31% | 41,396 |
| Aug 13, 2026 | 7.11 | 7.11 | 7.08 | 7.09 | 7.09 | -0.03% | 25,820 |
| Aug 12, 2026 | 7.10 | 7.10 | 7.01 | 7.09 | 7.09 | -0.11% | 44,641 |
| Aug 11, 2026 | 7.13 | 7.15 | 7.10 | 7.10 | 7.10 | 0.04% | 53,521 |
| Aug 10, 2026 | 7.03 | 7.10 | 7.00 | 7.10 | 7.10 | 1.40% | 26,674 |
| Aug 7, 2026 | 7.01 | 7.03 | 6.96 | 7.00 | 7.00 | 0.86% | 41,352 |
| Aug 6, 2026 | 6.99 | 7.07 | 6.94 | 6.94 | 6.94 | 0.35% | 23,467 |
| Aug 5, 2026 | 6.89 | 7.00 | 6.88 | 6.92 | 6.92 | 0.52% | 111,619 |
| Aug 4, 2026 | 6.90 | 6.90 | 6.86 | 6.88 | 6.88 | 0.19% | 23,378 |
| Aug 3, 2026 | 6.92 | 6.96 | 6.87 | 6.87 | 6.87 | -0.59% | 72,914 |
| Jul 31, 2026 | 6.97 | 6.98 | 6.89 | 6.91 | 6.91 | -0.53% | 18,088 |
| Jul 30, 2026 | 7.12 | 7.13 | 6.94 | 6.94 | 6.94 | -3.81% | 66,849 |
| Jul 29, 2026 | 7.21 | 7.23 | 7.20 | 7.22 | 7.22 | 0.59% | 58,246 |
| Jul 28, 2026 | 7.07 | 7.23 | 7.07 | 7.18 | 7.18 | 1.61% | 79,095 |
| Jul 27, 2026 | 7.01 | 7.09 | 7.01 | 7.06 | 7.06 | 1.04% | 20,734 |
| Jul 24, 2026 | 6.96 | 7.01 | 6.96 | 6.99 | 6.99 | 0.66% | 8,108 |
| Jul 23, 2026 | 6.84 | 6.95 | 6.83 | 6.94 | 6.94 | 0.78% | 40,180 |
| Jul 22, 2026 | 6.90 | 6.94 | 6.88 | 6.89 | 6.89 | 0.17% | 13,278 |
| Jul 21, 2026 | 6.85 | 6.91 | 6.82 | 6.88 | 6.88 | -0.30% | 22,746 |
| Jul 20, 2026 | 6.92 | 6.94 | 6.90 | 6.90 | 6.90 | -1.03% | 28,942 |
| Jul 17, 2026 | 6.94 | 7.02 | 6.94 | 6.97 | 6.97 | 0.53% | 132,361 |
| Jul 16, 2026 | 6.82 | 6.95 | 6.82 | 6.93 | 6.93 | 1.05% | 57,348 |