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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	6.49	6.47	6.47	6.49	6.46	32,051
July 03, 2025	6.46	6.51	6.51	6.51	6.46	42,145
July 02, 2025	6.45	6.45	6.45	6.45	6.42	57,179
July 01, 2025	6.43	6.42	6.42	6.44	6.41	34,498
June 30, 2025	6.42	6.42	6.42	6.43	6.41	158,461
June 27, 2025	6.39	6.41	6.41	6.41	6.38	757,039
June 26, 2025	6.35	6.36	6.36	6.36	6.34	68,356
June 25, 2025	6.34	6.34	6.34	6.35	6.33	18,835
June 24, 2025	6.32	6.33	6.33	6.33	6.3	67,745
June 23, 2025	6.19	6.22	6.22	6.24	6.19	20,827
June 20, 2025	6.2	6.22	6.22	6.25	6.2	44,768
June 19, 2025	6.2	6.16	6.16	6.2	6.16	25,088
June 18, 2025	6.23	6.25	6.25	6.25	6.22	54,816
June 17, 2025	6.25	6.25	6.25	6.26	6.23	147,183
June 16, 2025	6.24	6.28	6.28	6.29	6.24	150,239
June 13, 2025	6.2	6.26	6.26	6.26	6.2	43,723
June 12, 2025	6.26	6.29	6.29	6.29	6.23	104,500
June 11, 2025	6.27	6.3	6.3	6.31	6.27	44,669
June 10, 2025	6.26	6.26	6.26	6.27	6.24	41,412
June 09, 2025	6.26	6.25	6.25	6.27	6.25	34,984
June 06, 2025	6.23	6.25	6.25	6.27	6.22	32,174
June 05, 2025	6.23	6.26	6.26	6.26	6.22	44,254
June 04, 2025	6.22	6.24	6.24	6.24	6.22	91,667
June 03, 2025	6.17	6.22	6.22	6.22	6.15	80,021
June 02, 2025	6.13	6.14	6.14	6.15	6.11	102,682
May 30, 2025	6.15	6.15	6.15	6.17	6.15	156,010
May 29, 2025	6.23	6.16	6.16	6.25	6.15	132,447
May 28, 2025	6.17	6.16	6.16	6.19	6.16	96,319
May 27, 2025	6.12	6.15	6.15	6.15	6.11	12,819
May 26, 2025	6.12	6.12	6.12	6.13	6.11	46,873

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