iShares MSCI World Momentum Factor ESG UCITS ETF (ETR:CBUH)
Germany · Delayed Price · Currency is EUR 7.14
+0.02 (0.28%)
Sep 23, 2026, 2:36 PM CET
ETR:CBUH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | - | 0.18% | 23,031 |
| Sep 22, 2026 | 7.14 | 7.14 | 7.11 | 7.12 | 7.12 | -0.01% | 46,170 |
| Sep 21, 2026 | 7.09 | 7.12 | 7.08 | 7.12 | 7.12 | 0.96% | 33,203 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.01 | 7.05 | 7.05 | 0.30% | 89,468 |
| Sep 17, 2026 | 6.99 | 7.03 | 6.98 | 7.03 | 7.03 | 1.04% | 72,807 |
| Sep 16, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 0.99% | 111,731 |
| Sep 15, 2026 | 6.90 | 6.91 | 6.87 | 6.89 | 6.89 | -0.39% | 66,867 |
| Sep 14, 2026 | 6.92 | 6.94 | 6.89 | 6.91 | 6.91 | -0.49% | 68,713 |
| Sep 11, 2026 | 6.92 | 6.96 | 6.91 | 6.95 | 6.95 | 0.86% | 44,697 |
| Sep 10, 2026 | 6.94 | 6.94 | 6.88 | 6.89 | 6.89 | -0.51% | 29,407 |
| Sep 9, 2026 | 6.96 | 6.97 | 6.91 | 6.92 | 6.92 | -0.65% | 44,720 |
| Sep 8, 2026 | 6.96 | 6.97 | 6.93 | 6.97 | 6.97 | -0.11% | 39,702 |
| Sep 7, 2026 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | 0.22% | 36,582 |
| Sep 4, 2026 | 6.95 | 6.98 | 6.95 | 6.96 | 6.96 | 0.29% | 80,933 |
| Sep 3, 2026 | 6.89 | 6.95 | 6.88 | 6.94 | 6.94 | 1.09% | 41,756 |
| Sep 2, 2026 | 6.87 | 6.87 | 6.84 | 6.87 | 6.87 | -0.07% | 107,904 |
| Sep 1, 2026 | 6.93 | 6.93 | 6.85 | 6.87 | 6.87 | 0.07% | 48,262 |
| Aug 31, 2026 | 6.94 | 6.94 | 6.87 | 6.87 | 6.87 | -1.34% | 39,288 |
| Aug 28, 2026 | 6.95 | 6.96 | 6.94 | 6.96 | 6.96 | 0.55% | 59,029 |
| Aug 27, 2026 | 6.97 | 6.99 | 6.91 | 6.92 | 6.92 | -0.12% | 26,252 |
| Aug 26, 2026 | 6.92 | 6.93 | 6.90 | 6.93 | 6.93 | 0.33% | 71,238 |
| Aug 25, 2026 | 6.91 | 6.94 | 6.90 | 6.91 | 6.91 | 0.74% | 62,760 |
| Aug 24, 2026 | 6.89 | 6.90 | 6.83 | 6.86 | 6.86 | -0.90% | 14,190 |
| Aug 21, 2026 | 6.92 | 6.95 | 6.91 | 6.92 | 6.92 | 0.07% | 34,583 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.90 | 6.91 | 6.91 | -1.10% | 297,398 |
| Aug 19, 2026 | 7.05 | 7.10 | 6.99 | 6.99 | 6.99 | -1.27% | 154,216 |
| Aug 18, 2026 | 7.18 | 7.18 | 7.07 | 7.08 | 7.08 | -2.12% | 50,901 |
| Aug 17, 2026 | 7.20 | 7.23 | 7.18 | 7.23 | 7.23 | 1.25% | 52,530 |
| Aug 14, 2026 | 7.14 | 7.16 | 7.13 | 7.14 | 7.14 | -0.27% | 50,773 |
| Aug 13, 2026 | 7.14 | 7.18 | 7.12 | 7.16 | 7.16 | 0.55% | 173,531 |
| Aug 12, 2026 | 7.06 | 7.13 | 7.05 | 7.12 | 7.12 | 1.22% | 37,975 |
| Aug 11, 2026 | 7.04 | 7.07 | 7.04 | 7.04 | 7.04 | 0.03% | 61,260 |
| Aug 10, 2026 | 7.07 | 7.07 | 7.03 | 7.04 | 7.04 | -0.10% | 61,457 |
| Aug 7, 2026 | 7.08 | 7.09 | 7.00 | 7.04 | 7.04 | -0.35% | 130,078 |
| Aug 6, 2026 | 7.05 | 7.09 | 7.03 | 7.07 | 7.07 | -0.55% | 48,682 |
| Aug 5, 2026 | 7.15 | 7.15 | 7.10 | 7.11 | 7.11 | 0.45% | 85,707 |
| Aug 4, 2026 | 7.02 | 7.10 | 7.01 | 7.08 | 7.08 | 1.61% | 194,013 |
| Aug 3, 2026 | 6.97 | 6.97 | 6.89 | 6.96 | 6.96 | 0.36% | 65,163 |
| Jul 31, 2026 | 6.94 | 7.01 | 6.91 | 6.94 | 6.94 | 1.05% | 49,551 |
| Jul 30, 2026 | 6.74 | 6.89 | 6.71 | 6.87 | 6.87 | 1.12% | 79,029 |
| Jul 29, 2026 | 6.86 | 6.89 | 6.78 | 6.79 | 6.79 | -0.63% | 44,034 |
| Jul 28, 2026 | 6.91 | 6.92 | 6.82 | 6.83 | 6.83 | -1.16% | 54,304 |
| Jul 27, 2026 | 7.06 | 7.07 | 6.91 | 6.91 | 6.91 | -1.89% | 291,620 |
| Jul 24, 2026 | 7.05 | 7.07 | 7.02 | 7.05 | 7.05 | -0.23% | 56,338 |
| Jul 23, 2026 | 7.08 | 7.09 | 7.03 | 7.06 | 7.06 | -0.80% | 59,871 |
| Jul 22, 2026 | 7.06 | 7.12 | 7.04 | 7.12 | 7.12 | 0.62% | 35,126 |
| Jul 21, 2026 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | 1.14% | 76,160 |
| Jul 20, 2026 | 6.97 | 7.04 | 6.95 | 7.00 | 7.00 | 0.66% | 45,385 |
| Jul 17, 2026 | 6.88 | 6.95 | 6.86 | 6.95 | 6.95 | -0.98% | 88,322 |
| Jul 16, 2026 | 7.09 | 7.09 | 7.00 | 7.02 | 7.02 | -0.97% | 55,295 |