iShares Global Timber & Forestry UCITS ETF (ETR:IUSB)
Germany · Delayed Price · Currency is EUR 21.05
+0.22 (1.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IUSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.83 | 21.05 | 20.83 | 21.05 | 21.05 | 1.08% | 2,844 |
| Sep 21, 2026 | 20.73 | 20.89 | 20.73 | 20.83 | 20.83 | 0.53% | 581 |
| Sep 18, 2026 | 21.02 | 21.02 | 20.72 | 20.72 | 20.72 | -1.45% | 187 |
| Sep 17, 2026 | 20.95 | 21.02 | 20.88 | 21.02 | 21.02 | 1.15% | 444 |
| Sep 16, 2026 | 20.71 | 20.88 | 20.71 | 20.78 | 20.78 | 0.34% | 2,287 |
| Sep 15, 2026 | 20.48 | 20.72 | 20.45 | 20.71 | 20.71 | 0.75% | 1,107 |
| Sep 14, 2026 | 20.53 | 20.57 | 20.53 | 20.56 | 20.56 | 0.10% | 5,971 |
| Sep 11, 2026 | 20.61 | 20.70 | 20.54 | 20.54 | 20.54 | 0.20% | 737 |
| Sep 10, 2026 | 20.70 | 20.71 | 20.50 | 20.50 | 20.50 | -0.99% | 909 |
| Sep 9, 2026 | 20.74 | 20.86 | 20.65 | 20.70 | 20.70 | -0.60% | 3,422 |
| Sep 8, 2026 | 20.67 | 20.86 | 20.67 | 20.83 | 20.83 | 0.31% | 200 |
| Sep 7, 2026 | 20.79 | 20.79 | 20.72 | 20.76 | 20.76 | -0.50% | 1,076 |
| Sep 4, 2026 | 20.64 | 20.87 | 20.64 | 20.87 | 20.87 | 0.58% | 2,914 |
| Sep 3, 2026 | 20.81 | 20.81 | 20.73 | 20.75 | 20.75 | -0.72% | 2,602 |
| Sep 2, 2026 | 20.71 | 20.91 | 20.61 | 20.90 | 20.90 | 0.10% | 2,038 |
| Sep 1, 2026 | 20.95 | 20.95 | 20.75 | 20.88 | 20.88 | 0.10% | 1,969 |
| Aug 31, 2026 | 20.99 | 21.07 | 20.86 | 20.86 | 20.86 | -0.69% | 1,470 |
| Aug 28, 2026 | 21.11 | 21.13 | 21.00 | 21.00 | 21.00 | 0.07% | 952 |
| Aug 27, 2026 | 20.95 | 21.01 | 20.93 | 20.99 | 20.99 | 0.07% | 2,799 |
| Aug 26, 2026 | 21.07 | 21.09 | 20.97 | 20.97 | 20.97 | -0.12% | 3,082 |
| Aug 25, 2026 | 21.00 | 21.09 | 20.92 | 21.00 | 21.00 | - | 2,200 |
| Aug 24, 2026 | 20.93 | 21.05 | 20.90 | 21.00 | 21.00 | 0.77% | 2,442 |
| Aug 21, 2026 | 20.80 | 20.90 | 20.78 | 20.84 | 20.84 | 0.48% | 671 |
| Aug 20, 2026 | 20.54 | 20.74 | 20.54 | 20.74 | 20.74 | 0.17% | 3,244 |
| Aug 19, 2026 | 20.51 | 20.72 | 20.51 | 20.70 | 20.70 | 0.71% | 806 |
| Aug 18, 2026 | 20.68 | 20.68 | 20.56 | 20.56 | 20.56 | -0.56% | 3,373 |
| Aug 17, 2026 | 20.91 | 20.91 | 20.67 | 20.67 | 20.67 | -1.67% | 1,436 |
| Aug 14, 2026 | 21.11 | 21.11 | 21.00 | 21.02 | 21.02 | 0.10% | 2,413 |
| Aug 13, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.73% | 1,694 |
| Aug 12, 2026 | 21.22 | 21.29 | 21.10 | 21.16 | 21.16 | -0.35% | 4,739 |
| Aug 11, 2026 | 21.38 | 21.39 | 21.23 | 21.23 | 21.23 | -0.49% | 2,144 |
| Aug 10, 2026 | 21.42 | 21.49 | 21.32 | 21.34 | 21.34 | -0.28% | 2,180 |
| Aug 7, 2026 | 21.27 | 21.49 | 21.18 | 21.40 | 21.40 | 0.49% | 8,283 |
| Aug 6, 2026 | 21.47 | 21.62 | 21.29 | 21.29 | 21.29 | -0.30% | 2,246 |
| Aug 5, 2026 | 21.44 | 21.44 | 21.28 | 21.36 | 21.36 | -0.16% | 586 |
| Aug 4, 2026 | 21.21 | 21.44 | 21.20 | 21.39 | 21.39 | 1.25% | 4,685 |
| Aug 3, 2026 | 21.18 | 21.18 | 21.05 | 21.13 | 21.13 | 1.10% | 7,690 |
| Jul 31, 2026 | 20.96 | 21.03 | 20.88 | 20.90 | 20.90 | -0.05% | 1,157 |
| Jul 30, 2026 | 21.06 | 21.26 | 20.91 | 20.91 | 20.91 | -0.43% | 2,589 |
| Jul 29, 2026 | 21.26 | 21.26 | 20.95 | 21.00 | 21.00 | -1.04% | 4,219 |
| Jul 28, 2026 | 20.89 | 21.26 | 20.86 | 21.22 | 21.22 | 1.95% | 4,377 |
| Jul 27, 2026 | 20.75 | 20.87 | 20.75 | 20.81 | 20.81 | 2.16% | 2,584 |
| Jul 24, 2026 | 20.30 | 20.42 | 20.30 | 20.37 | 20.37 | 0.69% | 1,344 |
| Jul 23, 2026 | 20.57 | 20.57 | 20.23 | 20.23 | 20.23 | -1.58% | 2,730 |
| Jul 22, 2026 | 20.25 | 20.64 | 20.25 | 20.56 | 20.56 | 1.16% | 1,477 |
| Jul 21, 2026 | 20.40 | 20.40 | 20.23 | 20.32 | 20.32 | 0.40% | 1,313 |
| Jul 20, 2026 | 20.41 | 20.44 | 20.24 | 20.24 | 20.24 | -1.15% | 3,484 |
| Jul 17, 2026 | 20.41 | 20.66 | 20.41 | 20.48 | 20.48 | -0.24% | 25,841 |
| Jul 16, 2026 | 20.15 | 20.53 | 20.12 | 20.53 | 20.53 | 1.53% | 65,418 |
| Jul 15, 2026 | 20.00 | 20.22 | 19.96 | 20.22 | 20.22 | 1.44% | 1,136 |