iShares MSCI World Value Factor ESG UCITS ETF (ETR:CBUI)
Germany · Delayed Price · Currency is EUR 8.73
+0.01 (0.15%)
Sep 23, 2026, 1:35 PM CET
ETR:CBUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.75 | 8.75 | 8.74 | 8.74 | - | 0.32% | 36,710 |
| Sep 22, 2026 | 8.73 | 8.77 | 8.72 | 8.72 | 8.72 | 0.02% | 217,112 |
| Sep 21, 2026 | 8.70 | 8.72 | 8.69 | 8.71 | 8.71 | 0.75% | 80,589 |
| Sep 18, 2026 | 8.70 | 8.70 | 8.64 | 8.65 | 8.65 | -0.85% | 36,102 |
| Sep 17, 2026 | 8.69 | 8.72 | 8.68 | 8.72 | 8.72 | 0.58% | 38,434 |
| Sep 16, 2026 | 8.69 | 8.70 | 8.66 | 8.67 | 8.67 | 0.18% | 334,339 |
| Sep 15, 2026 | 8.67 | 8.69 | 8.64 | 8.66 | 8.66 | -0.44% | 107,874 |
| Sep 14, 2026 | 8.70 | 8.71 | 8.68 | 8.69 | 8.69 | 0.25% | 68,022 |
| Sep 11, 2026 | 8.64 | 8.69 | 8.62 | 8.67 | 8.67 | 0.80% | 105,193 |
| Sep 10, 2026 | 8.65 | 8.65 | 8.59 | 8.60 | 8.60 | -0.46% | 47,683 |
| Sep 9, 2026 | 8.69 | 8.70 | 8.63 | 8.64 | 8.64 | -0.83% | 101,338 |
| Sep 8, 2026 | 8.77 | 8.77 | 8.71 | 8.72 | 8.72 | -0.58% | 29,109 |
| Sep 7, 2026 | 8.80 | 8.80 | 8.76 | 8.77 | 8.77 | -0.20% | 43,238 |
| Sep 4, 2026 | 8.78 | 8.80 | 8.78 | 8.78 | 8.78 | -0.05% | 313,951 |
| Sep 3, 2026 | 8.72 | 8.80 | 8.71 | 8.79 | 8.79 | 0.79% | 121,139 |
| Sep 2, 2026 | 8.69 | 8.72 | 8.64 | 8.72 | 8.72 | 0.36% | 295,924 |
| Sep 1, 2026 | 8.71 | 8.71 | 8.65 | 8.69 | 8.69 | 0.17% | 118,121 |
| Aug 31, 2026 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | -0.89% | 57,784 |
| Aug 28, 2026 | 8.71 | 8.75 | 8.69 | 8.75 | 8.75 | 0.81% | 22,114 |
| Aug 27, 2026 | 8.66 | 8.68 | 8.64 | 8.68 | 8.68 | 1.08% | 97,349 |
| Aug 26, 2026 | 8.61 | 8.63 | 8.59 | 8.59 | 8.59 | -0.10% | 86,056 |
| Aug 25, 2026 | 8.63 | 8.63 | 8.58 | 8.60 | 8.60 | -0.05% | 98,865 |
| Aug 24, 2026 | 8.61 | 8.62 | 8.59 | 8.60 | 8.60 | -0.22% | 22,421 |
| Aug 21, 2026 | 8.56 | 8.63 | 8.56 | 8.62 | 8.62 | 0.62% | 36,784 |
| Aug 20, 2026 | 8.59 | 8.59 | 8.54 | 8.57 | 8.57 | -0.45% | 87,866 |
| Aug 19, 2026 | 8.60 | 8.63 | 8.58 | 8.61 | 8.61 | -0.20% | 22,408 |
| Aug 18, 2026 | 8.64 | 8.65 | 8.62 | 8.62 | 8.62 | -0.61% | 19,988 |
| Aug 17, 2026 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | -0.20% | 134,658 |
| Aug 14, 2026 | 8.73 | 8.73 | 8.69 | 8.69 | 8.69 | -0.13% | 57,336 |
| Aug 13, 2026 | 8.69 | 8.73 | 8.68 | 8.70 | 8.70 | 0.54% | 23,376 |
| Aug 12, 2026 | 8.65 | 8.66 | 8.64 | 8.66 | 8.66 | 0.19% | 138,063 |
| Aug 11, 2026 | 8.65 | 8.66 | 8.64 | 8.64 | 8.64 | 0.10% | 55,275 |
| Aug 10, 2026 | 8.64 | 8.64 | 8.62 | 8.63 | 8.63 | 0.01% | 117,813 |
| Aug 7, 2026 | 8.61 | 8.63 | 8.60 | 8.63 | 8.63 | 0.72% | 126,137 |
| Aug 6, 2026 | 8.61 | 8.62 | 8.57 | 8.57 | 8.57 | -0.10% | 177,766 |
| Aug 5, 2026 | 8.62 | 8.62 | 8.58 | 8.58 | 8.58 | 0.11% | 93,814 |
| Aug 4, 2026 | 8.52 | 8.57 | 8.49 | 8.57 | 8.57 | 0.94% | 218,013 |
| Aug 3, 2026 | 8.46 | 8.49 | 8.45 | 8.49 | 8.49 | 1.16% | 66,195 |
| Jul 31, 2026 | 8.43 | 8.46 | 8.38 | 8.39 | 8.39 | 0.20% | 115,561 |
| Jul 30, 2026 | 8.40 | 8.41 | 8.37 | 8.38 | 8.38 | -1.30% | 165,259 |
| Jul 29, 2026 | 8.54 | 8.54 | 8.46 | 8.49 | 8.49 | -0.31% | 90,136 |
| Jul 28, 2026 | 8.42 | 8.51 | 8.42 | 8.51 | 8.51 | 0.89% | 54,175 |
| Jul 27, 2026 | 8.47 | 8.47 | 8.44 | 8.44 | 8.44 | 0.33% | 55,437 |
| Jul 24, 2026 | 8.32 | 8.41 | 8.32 | 8.41 | 8.41 | 1.09% | 15,439 |
| Jul 23, 2026 | 8.38 | 8.40 | 8.32 | 8.32 | 8.32 | -0.99% | 39,071 |
| Jul 22, 2026 | 8.36 | 8.41 | 8.36 | 8.40 | 8.40 | 0.49% | 8,511 |
| Jul 21, 2026 | 8.32 | 8.36 | 8.30 | 8.36 | 8.36 | 0.65% | 54,268 |
| Jul 20, 2026 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | 0.16% | 63,047 |
| Jul 17, 2026 | 8.27 | 8.31 | 8.26 | 8.29 | 8.29 | -0.41% | 33,367 |
| Jul 16, 2026 | 8.30 | 8.33 | 8.27 | 8.33 | 8.33 | -0.07% | 32,722 |