iShares S&P 500 ESG UCITS ETF (ETR:CBUM)
Germany · Delayed Price · Currency is EUR 8.60
+0.01 (0.10%)
May 8, 2026, 5:17 PM CET
ETR:CBUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.59 | 8.60 | 8.57 | 8.59 | 8.59 | 0.32% | 1,905,887 |
| May 6, 2026 | 8.46 | 8.57 | 8.46 | 8.56 | 8.56 | 1.63% | 759,123 |
| May 5, 2026 | 8.40 | 8.43 | 8.39 | 8.43 | 8.43 | 0.77% | 13,353 |
| May 4, 2026 | 8.41 | 8.42 | 8.36 | 8.36 | 8.36 | -0.06% | 147,214 |
| Apr 30, 2026 | 8.34 | 8.39 | 8.32 | 8.37 | 8.37 | 0.23% | 131,030 |
| Apr 29, 2026 | 8.37 | 8.37 | 8.33 | 8.35 | 8.35 | 0.22% | 77,671 |
| Apr 28, 2026 | 8.37 | 8.38 | 8.33 | 8.33 | 8.33 | -0.17% | 18,500 |
| Apr 27, 2026 | 8.33 | 8.35 | 8.32 | 8.34 | 8.34 | 0.31% | 97,640 |
| Apr 24, 2026 | 8.28 | 8.32 | 8.26 | 8.32 | 8.32 | 0.24% | 140,850 |
| Apr 23, 2026 | 8.28 | 8.30 | 8.27 | 8.30 | 8.30 | -0.02% | 92,736 |
| Apr 22, 2026 | 8.26 | 8.31 | 8.26 | 8.30 | 8.30 | 0.44% | 116,911 |
| Apr 21, 2026 | 8.30 | 8.33 | 8.26 | 8.26 | 8.26 | -0.22% | 25,837 |
| Apr 20, 2026 | 8.27 | 8.30 | 8.26 | 8.28 | 8.28 | -0.38% | 48,928 |
| Apr 17, 2026 | 8.22 | 8.31 | 8.22 | 8.31 | 8.31 | 1.37% | 29,936 |
| Apr 16, 2026 | 8.21 | 8.21 | 8.18 | 8.20 | 8.20 | 0.55% | 3,760,855 |
| Apr 15, 2026 | 8.12 | 8.16 | 8.11 | 8.16 | 8.16 | 0.70% | 24,241 |
| Apr 14, 2026 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 1.78% | 92,537 |
| Apr 13, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | -0.26% | 26,245 |
| Apr 10, 2026 | 7.98 | 8.00 | 7.97 | 7.98 | 7.98 | 0.33% | 7,600 |
| Apr 9, 2026 | 7.93 | 7.95 | 7.92 | 7.95 | 7.95 | 0.42% | 40,168 |
| Apr 8, 2026 | 7.94 | 7.96 | 7.92 | 7.92 | 7.92 | 3.17% | 16,597 |
| Apr 7, 2026 | 7.72 | 7.76 | 7.65 | 7.68 | 7.68 | -0.30% | 59,064 |
| Apr 2, 2026 | 7.61 | 7.71 | 7.59 | 7.70 | 7.70 | -0.26% | 112,097 |
| Apr 1, 2026 | 7.71 | 7.72 | 7.66 | 7.72 | 7.72 | 2.50% | 45,026 |
| Mar 31, 2026 | 7.48 | 7.55 | 7.48 | 7.53 | 7.53 | 0.63% | 20,435 |
| Mar 30, 2026 | 7.47 | 7.51 | 7.47 | 7.49 | 7.49 | -0.21% | 41,598 |
| Mar 27, 2026 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | -1.59% | 22,495 |
| Mar 26, 2026 | 7.68 | 7.69 | 7.62 | 7.62 | 7.62 | -1.35% | 95,494 |
| Mar 25, 2026 | 7.73 | 7.76 | 7.68 | 7.73 | 7.73 | 0.42% | 106,072 |
| Mar 24, 2026 | 7.72 | 7.72 | 7.64 | 7.69 | 7.69 | -0.17% | 147,624 |
| Mar 23, 2026 | 7.57 | 7.78 | 7.56 | 7.71 | 7.71 | 0.47% | 151,617 |
| Mar 20, 2026 | 7.75 | 7.75 | 7.67 | 7.67 | 7.67 | -0.56% | 61,787 |
| Mar 19, 2026 | 7.74 | 7.77 | 7.69 | 7.71 | 7.71 | -1.31% | 131,100 |
| Mar 18, 2026 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -0.86% | 48,608 |
| Mar 17, 2026 | 7.83 | 7.91 | 7.83 | 7.88 | 7.88 | 0.57% | 67,037 |
| Mar 16, 2026 | 7.81 | 7.87 | 7.80 | 7.84 | 7.84 | 0.59% | 110,542 |
| Mar 13, 2026 | 7.79 | 7.88 | 7.77 | 7.79 | 7.79 | -0.81% | 30,891 |
| Mar 12, 2026 | 7.91 | 7.92 | 7.83 | 7.86 | 7.86 | -0.97% | 41,968 |
| Mar 11, 2026 | 7.96 | 7.97 | 7.92 | 7.93 | 7.93 | -0.84% | 164,357 |
| Mar 10, 2026 | 7.97 | 8.00 | 7.92 | 8.00 | 8.00 | 1.69% | 300,912 |
| Mar 9, 2026 | 7.77 | 7.87 | 7.75 | 7.87 | 7.87 | -0.43% | 180,220 |
| Mar 6, 2026 | 8.00 | 8.00 | 7.86 | 7.90 | 7.90 | -0.97% | 128,836 |
| Mar 5, 2026 | 8.02 | 8.07 | 7.97 | 7.98 | 7.98 | -1.20% | 4,799,257 |
| Mar 4, 2026 | 8.01 | 8.08 | 8.00 | 8.08 | 8.08 | 1.24% | 48,233 |
| Mar 3, 2026 | 8.01 | 8.01 | 7.91 | 7.98 | 7.98 | -1.19% | 35,695 |
| Mar 2, 2026 | 7.96 | 8.08 | 7.96 | 8.07 | 8.07 | -0.35% | 112,685 |
| Feb 27, 2026 | 8.14 | 8.15 | 8.08 | 8.10 | 8.10 | -0.61% | 89,768 |
| Feb 26, 2026 | 8.21 | 8.23 | 8.15 | 8.15 | 8.15 | -0.55% | 143,155 |
| Feb 25, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.84% | 368,022 |
| Feb 24, 2026 | 8.10 | 8.14 | 8.08 | 8.13 | 8.13 | 0.43% | 87,349 |