iShares MSCI World Small Cap ESG Enhanced UCITS ETF (ETR:CBUG)
Germany · Delayed Price · Currency is EUR 4.991
+0.001 (0.02%)
Oct 1, 2025, 5:36 PM CET
ETR:CBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.99 | 5.05 | 4.99 | 4.99 | 4.99 | - | 26,447 |
| Sep 30, 2025 | 5.02 | 5.03 | 4.99 | 4.99 | 4.99 | -0.40% | 216,903 |
| Sep 29, 2025 | 5.03 | 5.04 | 5.01 | 5.01 | 5.01 | - | 53,030 |
| Sep 26, 2025 | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | 0.40% | 32,282 |
| Sep 25, 2025 | 5.01 | 5.01 | 4.97 | 4.99 | 4.99 | -1.19% | 119,200 |
| Sep 24, 2025 | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | -0.20% | 135,507 |
| Sep 23, 2025 | 5.05 | 5.08 | 5.04 | 5.06 | 5.06 | 0.40% | 8,925 |
| Sep 22, 2025 | 5.04 | 5.04 | 5.01 | 5.04 | 5.04 | - | 82,028 |
| Sep 19, 2025 | 5.06 | 5.08 | 5.04 | 5.04 | 5.04 | -0.20% | 36,352 |
| Sep 18, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 1.00% | 26,661 |
| Sep 17, 2025 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 1.01% | 84,581 |
| Sep 16, 2025 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -1.59% | 343,734 |
| Sep 15, 2025 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | -0.20% | 9,132 |
| Sep 12, 2025 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | -0.20% | 28,607 |
| Sep 11, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 1.00% | 10,170 |
| Sep 10, 2025 | 5.01 | 5.02 | 4.99 | 5.00 | 5.00 | 0.20% | 23,466 |
| Sep 9, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.40% | 11,971 |
| Sep 8, 2025 | 5.02 | 5.03 | 4.99 | 5.01 | 5.01 | 0.60% | 66,232 |
| Sep 5, 2025 | 5.00 | 5.02 | 4.96 | 4.98 | 4.98 | - | 22,293 |
| Sep 4, 2025 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | 1.01% | 37,075 |
| Sep 3, 2025 | 4.94 | 4.96 | 4.93 | 4.93 | 4.93 | 0.20% | 10,143 |
| Sep 2, 2025 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -1.20% | 33,417 |
| Sep 1, 2025 | 4.97 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 11,422 |
| Aug 29, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.60% | 21,937 |
| Aug 28, 2025 | 5.02 | 5.03 | 4.99 | 4.99 | 4.99 | -0.60% | 35,475 |
| Aug 27, 2025 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 0.80% | 64,853 |
| Aug 26, 2025 | 4.96 | 4.99 | 4.96 | 4.98 | 4.98 | 0.20% | 9,561 |
| Aug 25, 2025 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | -0.60% | 3,468 |
| Aug 22, 2025 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 2.04% | 44,464 |
| Aug 21, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 55,505 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.61% | 58,420 |
| Aug 19, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.91 | 0.20% | 95,145 |
| Aug 18, 2025 | 4.89 | 4.90 | 4.88 | 4.90 | 4.90 | 0.62% | 13,624 |
| Aug 15, 2025 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -0.41% | 121,424 |
| Aug 14, 2025 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | 0.20% | 60,000 |
| Aug 13, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.62% | 13,931 |
| Aug 12, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 0.83% | 71,649 |
| Aug 11, 2025 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.21% | 49,438 |
| Aug 8, 2025 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | 0.21% | 43,793 |
| Aug 7, 2025 | 4.80 | 4.85 | 4.79 | 4.79 | 4.79 | -0.21% | 33,405 |
| Aug 6, 2025 | 4.84 | 4.84 | 4.78 | 4.80 | 4.80 | 0.21% | 23,643 |
| Aug 5, 2025 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | - | 28,189 |
| Aug 4, 2025 | 4.77 | 4.79 | 4.76 | 4.79 | 4.79 | 1.48% | 20,676 |
| Aug 1, 2025 | 4.82 | 4.82 | 4.68 | 4.72 | 4.72 | -2.68% | 55,814 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.84 | 4.85 | 4.85 | -0.82% | 27,238 |
| Jul 30, 2025 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 0.82% | 74,624 |
| Jul 29, 2025 | 4.87 | 4.90 | 4.85 | 4.85 | 4.85 | 0.21% | 9,516 |
| Jul 28, 2025 | 4.84 | 4.86 | 4.83 | 4.84 | 4.84 | 0.83% | 8,740 |
| Jul 25, 2025 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | - | 51,263 |
| Jul 24, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -1.44% | 18,060 |