iShares MSCI World Small Cap ESG Enhanced UCITS ETF (ETR:CBUG)
Germany · Delayed Price · Currency is EUR 6.07
-0.01 (-0.23%)
Sep 23, 2026, 4:23 PM CET
ETR:CBUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.11 | 6.11 | 6.08 | 6.08 | - | -0.08% | 63,731 |
| Sep 22, 2026 | 6.06 | 6.11 | 6.05 | 6.09 | 6.09 | 0.53% | 230,151 |
| Sep 21, 2026 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | 0.68% | 79,490 |
| Sep 18, 2026 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | -0.92% | 101,488 |
| Sep 17, 2026 | 6.06 | 6.08 | 6.05 | 6.07 | 6.07 | 0.70% | 52,347 |
| Sep 16, 2026 | 6.01 | 6.03 | 5.99 | 6.03 | 6.03 | 0.84% | 59,595 |
| Sep 15, 2026 | 6.00 | 6.01 | 5.97 | 5.98 | 5.98 | -0.70% | 284,580 |
| Sep 14, 2026 | 6.02 | 6.03 | 6.01 | 6.02 | 6.02 | -0.18% | 92,012 |
| Sep 11, 2026 | 6.00 | 6.04 | 6.00 | 6.03 | 6.03 | 0.60% | 14,221 |
| Sep 10, 2026 | 6.05 | 6.06 | 5.99 | 5.99 | 5.99 | -0.86% | 19,786 |
| Sep 9, 2026 | 6.10 | 6.11 | 6.05 | 6.05 | 6.05 | -1.26% | 180,742 |
| Sep 8, 2026 | 6.12 | 6.13 | 6.11 | 6.12 | 6.12 | -0.18% | 337,981 |
| Sep 7, 2026 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | -0.16% | 38,904 |
| Sep 4, 2026 | 6.14 | 6.15 | 6.12 | 6.14 | 6.14 | 0.08% | 21,879 |
| Sep 3, 2026 | 6.11 | 6.14 | 6.10 | 6.14 | 6.14 | 0.72% | 91,248 |
| Sep 2, 2026 | 6.08 | 6.11 | 6.05 | 6.10 | 6.10 | -0.13% | 37,254 |
| Sep 1, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.15% | 23,886 |
| Aug 31, 2026 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -1.28% | 10,335 |
| Aug 28, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 0.05% | 128,972 |
| Aug 27, 2026 | 6.19 | 6.20 | 6.17 | 6.19 | 6.19 | 0.29% | 114,056 |
| Aug 26, 2026 | 6.18 | 6.19 | 6.16 | 6.17 | 6.17 | 0.11% | 23,507 |
| Aug 25, 2026 | 6.17 | 6.19 | 6.16 | 6.16 | 6.16 | 0.44% | 24,372 |
| Aug 24, 2026 | 6.16 | 6.17 | 6.13 | 6.14 | 6.14 | -0.41% | 19,197 |
| Aug 21, 2026 | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | 0.39% | 24,085 |
| Aug 20, 2026 | 6.17 | 6.17 | 6.12 | 6.14 | 6.14 | -0.70% | 46,789 |
| Aug 19, 2026 | 6.15 | 6.20 | 6.14 | 6.18 | 6.18 | -0.03% | 54,446 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | -1.32% | 243,372 |
| Aug 17, 2026 | 6.28 | 6.28 | 6.26 | 6.27 | 6.27 | -0.02% | 91,037 |
| Aug 14, 2026 | 6.27 | 6.28 | 6.27 | 6.27 | 6.27 | 0.03% | 55,259 |
| Aug 13, 2026 | 6.26 | 6.27 | 6.25 | 6.26 | 6.26 | 0.43% | 61,541 |
| Aug 12, 2026 | 6.22 | 6.25 | 6.22 | 6.24 | 6.24 | 0.47% | 179,484 |
| Aug 11, 2026 | 6.19 | 6.22 | 6.18 | 6.21 | 6.21 | 0.26% | 45,629 |
| Aug 10, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -0.21% | 311,875 |
| Aug 7, 2026 | 6.17 | 6.21 | 6.17 | 6.21 | 6.21 | 0.23% | 183,302 |
| Aug 6, 2026 | 6.18 | 6.21 | 6.17 | 6.19 | 6.19 | 0.02% | 22,163 |
| Aug 5, 2026 | 6.21 | 6.22 | 6.19 | 6.19 | 6.19 | 0.45% | 120,880 |
| Aug 4, 2026 | 6.11 | 6.16 | 6.09 | 6.16 | 6.16 | 1.53% | 67,186 |
| Aug 3, 2026 | 6.04 | 6.08 | 6.02 | 6.07 | 6.07 | 1.18% | 137,679 |
| Jul 31, 2026 | 6.04 | 6.06 | 5.98 | 6.00 | 6.00 | 0.27% | 56,060 |
| Jul 30, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | -0.35% | 162,354 |
| Jul 29, 2026 | 6.07 | 6.08 | 6.00 | 6.00 | 6.00 | -1.05% | 45,071 |
| Jul 28, 2026 | 6.07 | 6.08 | 6.04 | 6.07 | 6.07 | 0.17% | 141,854 |
| Jul 27, 2026 | 6.13 | 6.13 | 6.06 | 6.06 | 6.06 | -0.62% | 16,364 |
| Jul 24, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 0.76% | 265,657 |
| Jul 23, 2026 | 6.08 | 6.10 | 6.05 | 6.05 | 6.05 | -0.93% | 71,522 |
| Jul 22, 2026 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | 0.18% | 99,015 |
| Jul 21, 2026 | 6.07 | 6.10 | 6.05 | 6.10 | 6.10 | 0.66% | 118,639 |
| Jul 20, 2026 | 6.05 | 6.09 | 6.05 | 6.06 | 6.06 | 0.08% | 139,977 |
| Jul 17, 2026 | 6.04 | 6.10 | 6.02 | 6.05 | 6.05 | -1.18% | 289,468 |
| Jul 16, 2026 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | 0.29% | 69,349 |