iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:CEB3)
Germany · Delayed Price · Currency is EUR 8.64
-0.06 (-0.66%)
Sep 23, 2026, 5:36 PM CET
ETR:CEB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.65 | 8.69 | 8.65 | 8.67 | - | -0.16% | 873 |
| Sep 22, 2026 | 8.65 | 8.70 | 8.65 | 8.68 | 8.68 | 0.44% | 873 |
| Sep 21, 2026 | 8.56 | 8.64 | 8.56 | 8.64 | 8.64 | 1.53% | 1,499 |
| Sep 18, 2026 | 8.53 | 8.53 | 8.51 | 8.51 | 8.51 | -0.54% | 2,363 |
| Sep 17, 2026 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 0.26% | 2,627 |
| Sep 16, 2026 | 8.44 | 8.54 | 8.44 | 8.54 | 8.54 | 1.17% | 2,321 |
| Sep 15, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.44 | -0.41% | 273 |
| Sep 14, 2026 | 8.44 | 8.47 | 8.39 | 8.47 | 8.47 | -0.14% | 20,431 |
| Sep 11, 2026 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 1.70% | 3,999 |
| Sep 10, 2026 | 8.45 | 8.45 | 8.34 | 8.34 | 8.34 | -0.74% | 5,082 |
| Sep 9, 2026 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | -1.36% | 2,782 |
| Sep 8, 2026 | 8.52 | 8.52 | 8.47 | 8.52 | 8.52 | -0.60% | 6,725 |
| Sep 7, 2026 | 8.64 | 8.64 | 8.55 | 8.57 | 8.57 | -0.63% | 2,707 |
| Sep 4, 2026 | 8.54 | 8.62 | 8.54 | 8.62 | 8.62 | 0.52% | 702 |
| Sep 3, 2026 | 8.53 | 8.58 | 8.47 | 8.58 | 8.58 | 0.35% | 11,005 |
| Sep 2, 2026 | 8.50 | 8.55 | 8.46 | 8.55 | 8.55 | -0.81% | 2,176 |
| Sep 1, 2026 | 8.69 | 8.69 | 8.54 | 8.62 | 8.62 | 0.05% | 1,402 |
| Aug 31, 2026 | 8.69 | 8.69 | 8.62 | 8.62 | 8.62 | -0.91% | 1,560 |
| Aug 28, 2026 | 8.67 | 8.70 | 8.67 | 8.69 | 8.69 | 1.25% | 3,548 |
| Aug 27, 2026 | 8.58 | 8.59 | 8.57 | 8.59 | 8.59 | 0.17% | 2,659 |
| Aug 26, 2026 | 8.59 | 8.60 | 8.57 | 8.57 | 8.57 | 0.06% | 2,719 |
| Aug 25, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | 1.00% | 3,136 |
| Aug 24, 2026 | 8.49 | 8.49 | 8.45 | 8.48 | 8.48 | -0.16% | 3,168 |
| Aug 21, 2026 | 8.48 | 8.50 | 8.47 | 8.50 | 8.50 | 0.69% | 586 |
| Aug 20, 2026 | 8.44 | 8.44 | 8.43 | 8.44 | 8.44 | -0.57% | 1,917 |
| Aug 19, 2026 | 8.41 | 8.49 | 8.41 | 8.49 | 8.49 | -0.57% | 1,890 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | -3.08% | 8,530 |
| Aug 17, 2026 | 8.77 | 8.81 | 8.74 | 8.81 | 8.81 | 0.39% | 1,556 |
| Aug 14, 2026 | 8.80 | 8.81 | 8.77 | 8.77 | 8.77 | -0.93% | 1,705 |
| Aug 13, 2026 | 8.77 | 8.87 | 8.77 | 8.85 | 8.85 | 0.59% | 3,177 |
| Aug 12, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.93% | 2,044 |
| Aug 11, 2026 | 8.67 | 8.72 | 8.67 | 8.72 | 8.72 | 1.22% | 1,763 |
| Aug 10, 2026 | 8.65 | 8.67 | 8.62 | 8.62 | 8.62 | 0.10% | 22,538 |
| Aug 7, 2026 | 8.54 | 8.61 | 8.53 | 8.61 | 8.61 | 0.56% | 2,089 |
| Aug 6, 2026 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 0.53% | 4,484 |
| Aug 5, 2026 | 8.48 | 8.53 | 8.48 | 8.51 | 8.51 | 1.54% | 5,666 |
| Aug 4, 2026 | 8.29 | 8.39 | 8.25 | 8.39 | 8.39 | 1.98% | 11,188 |
| Aug 3, 2026 | 8.27 | 8.30 | 8.17 | 8.22 | 8.22 | -0.95% | 3,159 |
| Jul 31, 2026 | 8.34 | 8.39 | 8.29 | 8.30 | 8.30 | -0.34% | 2,804 |
| Jul 30, 2026 | 8.25 | 8.33 | 8.25 | 8.33 | 8.33 | 0.23% | 5,297 |
| Jul 29, 2026 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | -0.61% | 3,923 |
| Jul 28, 2026 | 8.30 | 8.36 | 8.27 | 8.36 | 8.36 | -0.97% | 3,479 |
| Jul 27, 2026 | 8.53 | 8.55 | 8.44 | 8.44 | 8.44 | -0.55% | 3,135 |
| Jul 24, 2026 | 8.44 | 8.49 | 8.44 | 8.49 | 8.49 | 0.74% | 3,894 |
| Jul 23, 2026 | 8.54 | 8.54 | 8.43 | 8.43 | 8.43 | -1.15% | 1,993 |
| Jul 22, 2026 | 8.49 | 8.53 | 8.44 | 8.53 | 8.53 | -0.59% | 4,973 |
| Jul 21, 2026 | 8.48 | 8.58 | 8.46 | 8.58 | 8.58 | 2.24% | 1,845 |
| Jul 20, 2026 | 8.30 | 8.39 | 8.30 | 8.39 | 8.39 | 0.99% | 2,070 |
| Jul 17, 2026 | 8.21 | 8.31 | 8.21 | 8.31 | 8.31 | -2.55% | 2,080 |
| Jul 16, 2026 | 8.50 | 8.52 | 8.46 | 8.52 | 8.52 | -0.73% | 6,278 |