iShares MSCI USA ESG Enhanced UCITS ETF - CBUC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.8	6.82	6.82	6.83	6.8	104,818
September 25, 2025	6.82	6.8	6.8	6.83	6.77	104,701
September 24, 2025	6.87	6.84	6.84	6.87	6.84	146,086
September 23, 2025	6.9	6.89	6.89	6.9	6.89	81,036
September 22, 2025	6.86	6.88	6.88	6.88	6.84	68,466
September 19, 2025	6.83	6.84	6.84	6.86	6.83	260,768
September 18, 2025	6.83	6.86	6.86	6.86	6.83	132,077
September 17, 2025	6.81	6.8	6.8	6.81	6.8	63,376
September 16, 2025	6.83	6.8	6.8	6.84	6.8	104,356
September 15, 2025	6.8	6.82	6.82	6.82	6.79	108,407
September 12, 2025	6.79	6.79	6.79	6.8	6.78	109,742
September 11, 2025	6.75	6.8	6.8	6.8	6.74	223,861
September 10, 2025	6.74	6.75	6.75	6.76	6.74	67,538
September 09, 2025	6.72	6.71	6.71	6.72	6.69	122,632
September 08, 2025	6.7	6.72	6.72	6.72	6.69	1.3M
September 05, 2025	6.72	6.68	6.68	6.73	6.66	84,592
September 04, 2025	6.66	6.68	6.68	6.68	6.65	147,887
September 03, 2025	6.63	6.64	6.64	6.66	6.62	338,220
September 02, 2025	6.67	6.57	6.57	6.67	6.57	47,326
September 01, 2025	6.67	6.68	6.68	6.68	6.67	25,493
August 29, 2025	6.71	6.66	6.66	6.71	6.66	70,559
August 28, 2025	6.7	6.7	6.7	6.71	6.69	106,156
August 27, 2025	6.69	6.69	6.69	6.7	6.68	58,316
August 26, 2025	6.65	6.66	6.66	6.67	6.65	74,917
August 25, 2025	6.69	6.69	6.69	6.69	6.67	106,927
August 22, 2025	6.59	6.71	6.71	6.71	6.59	101,871
August 21, 2025	6.62	6.62	6.62	6.62	6.59	97,664
August 20, 2025	6.63	6.61	6.61	6.64	6.57	78,425
August 19, 2025	6.67	6.66	6.66	6.68	6.66	26,185
August 18, 2025	6.68	6.67	6.67	6.68	6.67	123,082
August 15, 2025	6.72	6.68	6.68	6.72	6.68	24,801
August 14, 2025	6.69	6.68	6.68	6.7	6.67	163,198
August 13, 2025	6.68	6.68	6.68	6.7	6.68	108,134
August 12, 2025	6.61	6.65	6.65	6.66	6.6	65,572
August 11, 2025	6.64	6.62	6.62	6.64	6.62	57,910
August 08, 2025	6.59	6.61	6.61	6.61	6.59	66,961
August 07, 2025	6.6	6.58	6.58	6.63	6.58	114,334
August 06, 2025	6.56	6.58	6.58	6.58	6.54	88,853
August 05, 2025	6.58	6.53	6.53	6.59	6.53	206,131
August 04, 2025	6.48	6.55	6.55	6.55	6.48	51,081
August 01, 2025	6.55	6.45	6.45	6.55	6.44	525,277
July 31, 2025	6.65	6.63	6.63	6.66	6.61	261,423
July 30, 2025	6.61	6.61	6.61	6.61	6.6	56,636
July 29, 2025	6.63	6.61	6.61	6.64	6.61	61,771
July 28, 2025	6.64	6.62	6.62	6.65	6.61	121,268
July 25, 2025	6.6	6.61	6.61	6.61	6.59	15,670
July 24, 2025	6.58	6.59	6.59	6.59	6.57	45,072
July 23, 2025	6.55	6.55	6.55	6.56	6.54	167,266
July 22, 2025	6.53	6.53	6.53	6.53	6.51	131,743
July 21, 2025	6.53	6.56	6.56	6.56	6.53	37,226
July 18, 2025	6.54	6.52	6.52	6.54	6.52	85,475
July 17, 2025	6.48	6.51	6.51	6.51	6.48	60,218
July 16, 2025	6.43	6.42	6.42	6.47	6.42	37,170
July 15, 2025	6.5	6.49	6.49	6.51	6.48	159,102
July 14, 2025	6.43	6.48	6.48	6.48	6.43	11,475
July 11, 2025	6.48	6.47	6.47	6.48	6.45	134,604
July 10, 2025	6.47	6.5	6.5	6.5	6.47	72,798
July 09, 2025	6.44	6.47	6.47	6.49	6.44	99,142
July 08, 2025	6.46	6.45	6.45	6.46	6.45	53,462
July 07, 2025	6.48	6.47	6.47	6.49	6.47	74,783

iShares MSCI USA ESG Enhanced UCITS ETF (CBUC.DE) XETRA