iShares MSCI USA SRI UCITS ETF (ETR:CEMI)
Germany · Delayed Price · Currency is EUR 5.90
+0.01 (0.14%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.90 | 5.92 | 5.89 | 5.90 | 5.90 | 0.14% | 892 |
| Sep 21, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 1.31% | 475 |
| Sep 18, 2026 | 5.84 | 5.84 | 5.78 | 5.81 | 5.81 | -0.41% | 5,667 |
| Sep 17, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | -0.12% | 1,348 |
| Sep 16, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 0.38% | 284 |
| Sep 15, 2026 | 5.84 | 5.85 | 5.82 | 5.82 | 5.82 | -0.48% | 5,649 |
| Sep 14, 2026 | 5.85 | 5.85 | 5.82 | 5.85 | 5.85 | -0.46% | 8,668 |
| Sep 11, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 0.27% | 1,065 |
| Sep 10, 2026 | 5.91 | 5.91 | 5.84 | 5.86 | 5.86 | -0.64% | 3,371 |
| Sep 9, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.71% | 511 |
| Sep 8, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | -0.50% | 271 |
| Sep 7, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.18% | 438 |
| Sep 4, 2026 | 6.00 | 6.02 | 5.98 | 5.98 | 5.98 | -0.33% | 3,736 |
| Sep 3, 2026 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 0.86% | 3,109 |
| Sep 2, 2026 | 5.92 | 5.95 | 5.91 | 5.95 | 5.95 | -0.03% | 5,625 |
| Sep 1, 2026 | 6.02 | 6.03 | 5.95 | 5.95 | 5.95 | -1.00% | 35,839 |
| Aug 31, 2026 | 6.00 | 6.02 | 6.00 | 6.01 | 6.01 | -0.89% | 1,224 |
| Aug 28, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | -0.56% | 1,575 |
| Aug 27, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 1.38% | 2,179 |
| Aug 26, 2026 | 6.02 | 6.03 | 6.01 | 6.02 | 6.02 | -0.18% | 1,809 |
| Aug 25, 2026 | 6.04 | 6.05 | 6.03 | 6.03 | 6.03 | 0.32% | 1,846 |
| Aug 24, 2026 | 6.02 | 6.03 | 6.01 | 6.01 | 6.01 | -0.41% | 4,334 |
| Aug 21, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 0.10% | 697 |
| Aug 20, 2026 | 6.04 | 6.04 | 6.02 | 6.03 | 6.03 | -0.31% | 3,969 |
| Aug 19, 2026 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 0.55% | 6,132 |
| Aug 18, 2026 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | -1.33% | 361 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | 0.20% | 25 |
| Aug 14, 2026 | 6.10 | 6.11 | 6.08 | 6.08 | 6.08 | - | 36,220 |
| Aug 13, 2026 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 0.88% | 621 |
| Aug 12, 2026 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | 0.45% | 2,428 |
| Aug 11, 2026 | 5.99 | 6.01 | 5.99 | 6.00 | 6.00 | 0.13% | 2,143 |
| Aug 10, 2026 | 6.01 | 6.02 | 5.99 | 5.99 | 5.99 | -0.05% | 3,346 |
| Aug 7, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.01% | 929 |
| Aug 6, 2026 | 5.96 | 5.97 | 5.93 | 5.94 | 5.94 | -0.55% | 56,802 |
| Aug 5, 2026 | 6.00 | 6.01 | 5.97 | 5.97 | 5.97 | 0.84% | 10,819 |
| Aug 4, 2026 | 5.87 | 5.92 | 5.86 | 5.92 | 5.92 | 1.88% | 1,822 |
| Aug 3, 2026 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | 1.13% | 4,322 |
| Jul 31, 2026 | 5.78 | 5.81 | 5.75 | 5.75 | 5.75 | 0.68% | 17,442 |
| Jul 30, 2026 | 5.69 | 5.75 | 5.69 | 5.71 | 5.71 | -0.02% | 2,403 |
| Jul 29, 2026 | 5.75 | 5.76 | 5.71 | 5.71 | 5.71 | -0.90% | 4,275 |
| Jul 28, 2026 | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | 0.98% | 10,335 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.97% | 827 |
| Jul 24, 2026 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 0.59% | 4,939 |
| Jul 23, 2026 | 5.79 | 5.80 | 5.73 | 5.73 | 5.73 | -1.56% | 17,237 |
| Jul 22, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 0.22% | 1,222 |
| Jul 21, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | 0.40% | 1,496 |
| Jul 20, 2026 | 5.78 | 5.81 | 5.78 | 5.78 | 5.78 | -0.16% | 1,011 |
| Jul 17, 2026 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | -1.14% | 3,826 |
| Jul 16, 2026 | 5.87 | 5.87 | 5.83 | 5.86 | 5.86 | -0.03% | 3,028 |
| Jul 15, 2026 | 5.94 | 5.94 | 5.86 | 5.86 | 5.86 | -0.78% | 279 |