iShares S&P 500 ESG UCITS ETF (ETR:CBUM)
Germany · Delayed Price · Currency is EUR 9.01
+0.02 (0.27%)
Sep 23, 2026, 1:13 PM CET
ETR:CBUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | - | 0.33% | 1,529 |
| Sep 22, 2026 | 9.01 | 9.03 | 8.99 | 8.99 | 8.99 | 0.18% | 23,009 |
| Sep 21, 2026 | 8.94 | 8.98 | 8.93 | 8.97 | 8.97 | 1.24% | 47,622 |
| Sep 18, 2026 | 8.91 | 8.91 | 8.86 | 8.86 | 8.86 | -0.09% | 79,178 |
| Sep 17, 2026 | 8.85 | 8.90 | 8.84 | 8.87 | 8.87 | 0.17% | 19,939 |
| Sep 16, 2026 | 8.86 | 8.86 | 8.84 | 8.86 | 8.86 | 0.34% | 37,146 |
| Sep 15, 2026 | 8.85 | 8.87 | 8.83 | 8.83 | 8.83 | -0.47% | 30,313 |
| Sep 14, 2026 | 8.86 | 8.87 | 8.83 | 8.87 | 8.87 | -0.64% | 74,646 |
| Sep 11, 2026 | 8.90 | 8.94 | 8.89 | 8.93 | 8.93 | 0.64% | 72,448 |
| Sep 10, 2026 | 8.96 | 8.96 | 8.87 | 8.87 | 8.87 | -0.82% | 18,504 |
| Sep 9, 2026 | 9.01 | 9.01 | 8.94 | 8.94 | 8.94 | -0.82% | 29,898 |
| Sep 8, 2026 | 9.06 | 9.07 | 9.01 | 9.02 | 9.02 | -0.47% | 35,091 |
| Sep 7, 2026 | 9.08 | 9.09 | 9.05 | 9.06 | 9.06 | -0.14% | 18,650 |
| Sep 4, 2026 | 9.09 | 9.11 | 9.07 | 9.07 | 9.07 | -0.06% | 34,989 |
| Sep 3, 2026 | 9.00 | 9.09 | 8.99 | 9.08 | 9.08 | 0.84% | 35,700 |
| Sep 2, 2026 | 8.94 | 9.01 | 8.90 | 9.00 | 9.00 | 0.40% | 32,176 |
| Sep 1, 2026 | 9.03 | 9.03 | 8.96 | 8.96 | 8.96 | -0.55% | 90,640 |
| Aug 31, 2026 | 9.04 | 9.05 | 9.01 | 9.01 | 9.01 | -1.12% | 67,175 |
| Aug 28, 2026 | 9.10 | 9.12 | 9.09 | 9.12 | 9.12 | 0.34% | 32,477 |
| Aug 27, 2026 | 9.08 | 9.10 | 9.07 | 9.09 | 9.09 | 0.73% | 39,326 |
| Aug 26, 2026 | 9.03 | 9.04 | 9.02 | 9.02 | 9.02 | -0.06% | 21,602 |
| Aug 25, 2026 | 9.04 | 9.06 | 9.01 | 9.02 | 9.02 | 0.26% | 34,964 |
| Aug 24, 2026 | 9.02 | 9.03 | 8.99 | 9.00 | 9.00 | -0.46% | 21,346 |
| Aug 21, 2026 | 9.01 | 9.04 | 9.01 | 9.04 | 9.04 | 0.27% | 29,353 |
| Aug 20, 2026 | 9.09 | 9.09 | 9.00 | 9.02 | 9.02 | -0.72% | 24,253 |
| Aug 19, 2026 | 9.05 | 9.11 | 9.05 | 9.08 | 9.08 | 0.35% | 59,118 |
| Aug 18, 2026 | 9.09 | 9.09 | 9.05 | 9.05 | 9.05 | -1.14% | 17,808 |
| Aug 17, 2026 | 9.17 | 9.18 | 9.14 | 9.16 | 9.16 | -0.01% | 43,465 |
| Aug 14, 2026 | 9.17 | 9.18 | 9.16 | 9.16 | 9.16 | 0.15% | 1,505 |
| Aug 13, 2026 | 9.11 | 9.16 | 9.11 | 9.14 | 9.14 | 0.49% | 38,403 |
| Aug 12, 2026 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | 0.42% | 26,714 |
| Aug 11, 2026 | 9.07 | 9.09 | 9.06 | 9.06 | 9.06 | -0.14% | 18,095 |
| Aug 10, 2026 | 9.09 | 9.10 | 9.07 | 9.07 | 9.07 | -0.10% | 59,774 |
| Aug 7, 2026 | 9.04 | 9.09 | 9.04 | 9.08 | 9.08 | 0.48% | 36,203 |
| Aug 6, 2026 | 9.06 | 9.08 | 9.04 | 9.04 | 9.04 | -0.57% | 30,138 |
| Aug 5, 2026 | 9.10 | 9.14 | 9.08 | 9.09 | 9.09 | 0.89% | 40,282 |
| Aug 4, 2026 | 8.90 | 9.01 | 8.90 | 9.01 | 9.01 | 1.74% | 34,282 |
| Aug 3, 2026 | 8.80 | 8.86 | 8.79 | 8.86 | 8.86 | 1.89% | 32,597 |
| Jul 31, 2026 | 8.73 | 8.74 | 8.69 | 8.69 | 8.69 | 1.06% | 43,657 |
| Jul 30, 2026 | 8.54 | 8.62 | 8.51 | 8.60 | 8.60 | 0.81% | 86,050 |
| Jul 29, 2026 | 8.61 | 8.63 | 8.53 | 8.53 | 8.53 | -1.00% | 28,382 |
| Jul 28, 2026 | 8.56 | 8.62 | 8.55 | 8.62 | 8.62 | 0.81% | 31,689 |
| Jul 27, 2026 | 8.67 | 8.69 | 8.55 | 8.55 | 8.55 | -1.05% | 22,615 |
| Jul 24, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | 0.66% | 39,015 |
| Jul 23, 2026 | 8.67 | 8.69 | 8.58 | 8.58 | 8.58 | -1.60% | 19,270 |
| Jul 22, 2026 | 8.68 | 8.72 | 8.66 | 8.72 | 8.72 | 0.44% | 34,953 |
| Jul 21, 2026 | 8.68 | 8.74 | 8.66 | 8.69 | 8.69 | 0.10% | 68,658 |
| Jul 20, 2026 | 8.64 | 8.69 | 8.64 | 8.68 | 8.68 | 0.27% | 16,711 |
| Jul 17, 2026 | 8.66 | 8.68 | 8.60 | 8.65 | 8.65 | -1.38% | 45,364 |
| Jul 16, 2026 | 8.78 | 8.78 | 8.74 | 8.78 | 8.78 | 0.16% | 41,690 |