iShares $ Corp Bond ESG Sri UCITS ETF (ETR:CEMJ)
Germany · Delayed Price · Currency is EUR 4.946
-0.002 (-0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CEMJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | -0.04% | 646 |
| Sep 21, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 0.21% | 881 |
| Sep 18, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.28% | 3,327 |
| Sep 17, 2026 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | 0.11% | 24,947 |
| Sep 16, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.34% | 2,764 |
| Sep 15, 2026 | 4.93 | 4.94 | 4.92 | 4.93 | 4.93 | -0.08% | 3,571 |
| Sep 14, 2026 | 4.94 | 4.94 | 4.91 | 4.93 | 4.93 | -0.23% | 29,096 |
| Sep 11, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.94 | -0.12% | 1,219 |
| Sep 10, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.41% | 8,819 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.23% | 8,003 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.03% | 5,512 |
| Sep 7, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.02% | 9,849 |
| Sep 4, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.18% | 6,279 |
| Sep 3, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 0.25% | 7,187 |
| Sep 2, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | -0.19% | 14,974 |
| Sep 1, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | - | 11,995 |
| Aug 31, 2026 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.35% | 3,135 |
| Aug 28, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.23% | 7,373 |
| Aug 27, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 0.06% | 4,670 |
| Aug 26, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.06% | 8,108 |
| Aug 25, 2026 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 0.34% | 4,779 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.16% | 1,303 |
| Aug 21, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.16% | 2,666 |
| Aug 20, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.22% | 2,008 |
| Aug 19, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 0.56% | 4,020 |
| Aug 18, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | -0.29% | 16,282 |
| Aug 17, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.15% | 6,351 |
| Aug 14, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.25% | 3,119 |
| Aug 13, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 0.21% | 3,021 |
| Aug 12, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 0.23% | 10,125 |
| Aug 11, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.12% | 4,113 |
| Aug 10, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.99 | -0.24% | 4,087 |
| Aug 7, 2026 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | 0.04% | 8,267 |
| Aug 6, 2026 | 5.02 | 5.05 | 5.01 | 5.01 | 5.01 | -0.22% | 30,110 |
| Aug 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.10% | 3,587 |
| Aug 4, 2026 | 5.00 | 5.01 | 4.98 | 5.01 | 5.01 | 0.36% | 9,879 |
| Aug 3, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 0.39% | 12,548 |
| Jul 31, 2026 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.31% | 11,659 |
| Jul 30, 2026 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | 0.05% | 6,731 |
| Jul 29, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.22% | - |
| Jul 28, 2026 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.14% | 678 |
| Jul 27, 2026 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | 0.19% | 30,097 |
| Jul 24, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.12% | 21,046 |
| Jul 23, 2026 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | -0.36% | 5,943 |
| Jul 22, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 4.99 | -0.16% | 7,425 |
| Jul 21, 2026 | 5.02 | 5.03 | 5.00 | 5.00 | 5.00 | -0.29% | 8,009 |
| Jul 20, 2026 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.28% | 6,991 |
| Jul 17, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 0.10% | 2,431 |
| Jul 16, 2026 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 0.10% | 6,642 |
| Jul 15, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.20% | 4,047 |