iShares MSCI World Momentum Factor Advanced UCITS ETF (CBUH.DE) XETRA
5.96
-0.01500017(-0.25%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.96
-0.01500017(-0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.86 | 5.96 | 5.96 | 5.96 | 5.82 | 54,015 |
| April 01, 2026 | 5.91 | 5.97 | 5.97 | 5.97 | 5.88 | 93,752 |
| March 31, 2026 | 5.68 | 5.71 | 5.71 | 5.75 | 5.68 | 471,316 |
| March 30, 2026 | 5.72 | 5.72 | 5.72 | 5.77 | 5.68 | 34,013 |
| March 27, 2026 | 5.8 | 5.72 | 5.72 | 5.8 | 5.72 | 62,593 |
| March 26, 2026 | 5.93 | 5.81 | 5.81 | 5.93 | 5.81 | 218,624 |
| March 25, 2026 | 5.97 | 5.98 | 5.98 | 5.99 | 5.95 | 21,158 |
| March 24, 2026 | 5.88 | 5.88 | 5.88 | 5.91 | 5.82 | 39,077 |
| March 23, 2026 | 5.71 | 5.87 | 5.87 | 5.95 | 5.71 | 38,151 |
| March 20, 2026 | 5.96 | 5.83 | 5.83 | 5.97 | 5.83 | 46,652 |
| March 19, 2026 | 5.97 | 5.91 | 5.91 | 5.97 | 5.86 | 80,517 |
| March 18, 2026 | 6.09 | 6.03 | 6.03 | 6.1 | 6.02 | 13,235 |
| March 17, 2026 | 5.97 | 6.03 | 6.03 | 6.05 | 5.97 | 40,541 |
| March 16, 2026 | 6 | 6.01 | 6.01 | 6.03 | 5.96 | 87,805 |
| March 13, 2026 | 5.95 | 5.95 | 5.95 | 6.04 | 5.94 | 69,934 |
| March 12, 2026 | 6.02 | 5.99 | 5.99 | 6.03 | 5.95 | 16,989 |
| March 11, 2026 | 6.04 | 6.04 | 6.04 | 6.05 | 6.01 | 23,927 |
| March 10, 2026 | 6.04 | 6.08 | 6.08 | 6.08 | 6 | 47,521 |
| March 09, 2026 | 5.79 | 5.89 | 5.89 | 5.89 | 5.79 | 72,164 |
| March 06, 2026 | 6.04 | 5.94 | 5.94 | 6.04 | 5.9 | 45,433 |
| March 05, 2026 | 6.1 | 6.02 | 6.02 | 6.14 | 6.02 | 21,038 |
| March 04, 2026 | 6 | 6.11 | 6.11 | 6.13 | 6 | 267,577 |
| March 03, 2026 | 6.08 | 6 | 6 | 6.08 | 5.97 | 87,218 |
| March 02, 2026 | 6.09 | 6.14 | 6.14 | 6.16 | 6.09 | 74,047 |
| February 27, 2026 | 6.23 | 6.2 | 6.2 | 6.24 | 6.18 | 43,814 |
| February 26, 2026 | 6.29 | 6.23 | 6.23 | 6.3 | 6.17 | 22,469 |
| February 25, 2026 | 6.24 | 6.31 | 6.31 | 6.31 | 6.24 | 56,258 |
| February 24, 2026 | 6.17 | 6.21 | 6.21 | 6.22 | 6.14 | 58,119 |
| February 23, 2026 | 6.19 | 6.19 | 6.19 | 6.22 | 6.17 | 45,040 |
| February 20, 2026 | 6.2 | 6.22 | 0 | 6.22 | 6.16 | 10,174 |
| February 19, 2026 | 6.18 | 6.17 | 0 | 6.18 | 6.13 | 35,827 |
| February 18, 2026 | 6.13 | 6.21 | 0 | 6.21 | 6.13 | 74,993 |
| February 17, 2026 | 6.11 | 6.11 | 0 | 6.11 | 6.07 | 63,421 |
| February 16, 2026 | 6.11 | 6.09 | 0 | 6.13 | 6.09 | 110,858 |
| February 13, 2026 | 6.09 | 6.12 | 0 | 6.12 | 6.04 | 29,681 |
| February 12, 2026 | 6.23 | 6.14 | 0 | 6.24 | 6.14 | 215,559 |
| February 11, 2026 | 6.17 | 6.2 | 0 | 6.25 | 6.15 | 86,537 |
| February 10, 2026 | 6.18 | 6.17 | 0 | 6.2 | 6.17 | 15,416 |
| February 09, 2026 | 6.12 | 6.18 | 0 | 6.18 | 6.07 | 19,463 |
| February 06, 2026 | 5.93 | 6.08 | 0 | 6.08 | 5.93 | 45,419 |
| February 05, 2026 | 5.98 | 5.98 | 0 | 5.99 | 5.88 | 121,601 |
| February 04, 2026 | 6.12 | 5.98 | 0 | 6.12 | 5.98 | 215,534 |
| February 03, 2026 | 6.16 | 6.11 | 0 | 6.16 | 6.09 | 26,714 |
| February 02, 2026 | 5.94 | 6.09 | 0 | 6.09 | 5.93 | 84,319 |
| January 30, 2026 | 6.01 | 6.03 | 0 | 6.06 | 5.99 | 54,317 |
| January 29, 2026 | 6.07 | 6 | 0 | 6.09 | 5.97 | 103,068 |
| January 28, 2026 | 6.05 | 6.02 | 0 | 6.06 | 6.01 | 147,839 |
| January 27, 2026 | 5.98 | 6.01 | 0 | 6.01 | 5.97 | 18,948 |
| January 26, 2026 | 5.91 | 5.93 | 0 | 5.95 | 5.9 | 28,393 |
| January 23, 2026 | 5.98 | 5.95 | 0 | 5.98 | 5.95 | 39,265 |
| January 22, 2026 | 6.02 | 5.96 | 0 | 6.02 | 5.96 | 166,093 |
| January 21, 2026 | 5.93 | 5.95 | 0 | 5.97 | 5.9 | 43,533 |
| January 20, 2026 | 5.95 | 5.93 | 0 | 5.95 | 5.87 | 98,753 |
| January 19, 2026 | 6.01 | 5.99 | 0 | 6.02 | 5.99 | 31,197 |
| January 16, 2026 | 6.06 | 6.08 | 0 | 6.08 | 6.05 | 21,272 |
| January 15, 2026 | 6.01 | 6.08 | 0 | 6.08 | 6.01 | 24,200 |
| January 14, 2026 | 6 | 5.96 | 0 | 6 | 5.95 | 168,723 |
| January 13, 2026 | 5.95 | 6 | 0 | 6 | 5.95 | 152,227 |
| January 12, 2026 | 5.87 | 5.94 | 0 | 5.95 | 5.87 | 139,417 |
| January 09, 2026 | 5.84 | 5.92 | 0 | 5.93 | 5.84 | 56,484 |