iShares MSCI ACWI SRI UCITS ETF - CBUY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	6.52	6.52	6.52	6.54	6.51	16,391
December 22, 2025	6.5	6.52	6.52	6.52	6.49	235
December 19, 2025	6.46	6.5	6.5	6.51	6.46	1,042
December 18, 2025	6.4	6.47	6.47	6.47	6.4	766
December 17, 2025	6.48	6.4	6.4	6.49	6.4	7,975
December 16, 2025	6.44	6.44	6.44	6.45	6.43	15,502
December 15, 2025	6.5	6.48	6.48	6.5	6.46	1,708
December 12, 2025	6.51	6.45	6.45	6.52	6.45	3,910
December 11, 2025	6.46	6.47	6.47	6.48	6.45	4,274
December 10, 2025	6.48	6.49	6.49	6.49	6.47	1,235
December 09, 2025	6.52	6.5	6.5	6.52	6.48	976
December 08, 2025	6.53	6.49	6.49	6.53	6.49	4,615
December 05, 2025	6.51	6.53	6.53	6.53	6.5	2,277
December 04, 2025	6.49	6.49	6.49	6.49	6.49	1,973
December 03, 2025	6.46	6.47	6.47	6.47	6.44	2,457
December 02, 2025	6.44	6.44	6.44	6.47	6.43	10,078
December 01, 2025	6.44	6.44	6.44	6.44	6.4	13,234
November 28, 2025	6.46	6.45	6.45	6.46	6.45	11,408
November 27, 2025	6.44	6.43	6.43	6.44	6.43	265
November 26, 2025	6.4	6.45	6.45	6.45	6.4	3,640
November 25, 2025	6.35	6.37	6.37	6.37	6.32	2,925
November 24, 2025	6.34	6.37	6.37	6.37	6.3	5,295
November 21, 2025	6.25	6.31	6.31	6.31	6.23	769
November 20, 2025	6.42	6.37	6.37	6.43	6.37	5,693
November 19, 2025	6.3	6.32	6.32	6.36	6.29	5,953
November 18, 2025	6.3	6.31	6.31	6.31	6.26	1,217
November 17, 2025	6.44	6.4	6.4	6.45	6.39	4,571
November 14, 2025	6.41	6.43	6.43	6.43	6.34	18,321
November 13, 2025	6.55	6.44	6.44	6.56	6.44	32,493
November 12, 2025	6.55	6.56	6.56	6.57	6.55	1,327
November 11, 2025	6.53	6.51	6.51	6.53	6.51	4,761
November 10, 2025	6.5	6.49	6.49	6.52	6.49	52,944
November 07, 2025	6.51	6.37	6.37	6.51	6.37	9,651
November 06, 2025	6.54	6.45	6.45	6.56	6.45	6,820
November 05, 2025	6.51	6.56	6.56	6.57	6.51	1,811
November 04, 2025	6.55	6.57	6.57	6.58	6.54	9,669
November 03, 2025	6.61	6.59	6.59	6.62	6.58	25,228
October 31, 2025	6.58	6.58	6.58	6.59	6.57	4,674
October 30, 2025	6.59	6.6	6.6	6.6	6.58	1,767
October 29, 2025	6.63	6.59	6.59	6.64	6.59	1,931
October 28, 2025	6.57	6.59	6.59	6.59	6.57	2,629
October 27, 2025	6.58	6.58	6.58	6.58	6.57	4,076
October 24, 2025	6.53	6.54	6.54	6.54	6.52	13,048
October 23, 2025	6.49	6.49	6.49	6.49	6.47	3,285
October 22, 2025	6.52	6.48	6.48	6.53	6.48	3,455
October 21, 2025	6.51	6.53	6.53	6.54	6.51	8,972
October 20, 2025	6.49	6.51	6.51	6.51	6.47	100,024
October 17, 2025	6.34	6.4	6.4	6.45	6.31	13,212
October 16, 2025	6.47	6.46	6.46	6.47	6.46	13,526
October 15, 2025	6.47	6.46	6.46	6.49	6.46	5,038
October 14, 2025	6.4	6.42	6.42	6.42	6.37	8,516
October 13, 2025	6.41	6.45	6.45	6.45	6.41	40,332
October 10, 2025	6.51	6.38	6.38	6.52	6.38	16,069
October 09, 2025	6.52	6.52	6.52	6.53	6.51	9,813
October 08, 2025	6.48	6.51	6.51	6.51	6.48	9,101
October 07, 2025	6.5	6.47	6.47	6.52	6.47	7,665
October 06, 2025	6.49	6.49	6.49	6.52	6.49	11,197
October 03, 2025	6.45	6.46	6.46	6.46	6.45	10,831
October 02, 2025	6.43	6.43	6.43	6.44	6.43	7,570
October 01, 2025	6.33	6.4	6.4	6.4	6.33	41,703

iShares MSCI ACWI SRI UCITS ETF (CBUY.DE) XETRA