iShares MSCI USA ESG Enhanced UCITS ETF - OM3L.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.07	10.07	10.07	10.09	10	294,999
February 19, 2026	10.04	10.04	10.04	10.06	10	151,261
February 18, 2026	9.98	10.05	10.05	10.05	9.97	242,458
February 17, 2026	9.9	9.93	9.93	9.95	9.88	158,322
February 16, 2026	9.92	9.9	9.9	9.94	9.89	39,047
February 13, 2026	9.89	9.92	9.92	9.93	9.84	526,277
February 12, 2026	10.08	9.94	9.94	10.08	9.93	356,514
February 11, 2026	10.04	10.06	10.06	10.14	10.02	37,152
February 10, 2026	10.06	10.09	10.09	10.1	10.06	27,909
February 09, 2026	10.07	10.08	10.08	10.08	9.99	25,475
February 06, 2026	9.91	10.05	10.05	10.05	9.91	191,635
February 05, 2026	10.05	9.97	9.97	10.08	9.91	225,688
February 04, 2026	10.08	10.06	10.06	10.11	10.05	250,784
February 03, 2026	10.21	10.1	10.1	10.23	10.1	319,447
February 02, 2026	10	10.18	10.18	10.19	10	20,426
January 30, 2026	9.99	10.08	10.08	10.09	9.99	39,627
January 29, 2026	10.1	9.99	9.99	10.12	9.95	31,164
January 28, 2026	10.12	10.12	10.12	10.14	10.11	26,377
January 27, 2026	10.18	10.09	10.09	10.18	10.09	28,286
January 26, 2026	10.1	10.13	10.13	10.14	10.08	46,683
January 23, 2026	10.2	10.19	10.19	10.2	10.17	49,697
January 22, 2026	10.21	10.2	10.2	10.24	10.18	76,837
January 21, 2026	10.07	10.13	10.13	10.13	10.01	34,789
January 20, 2026	10.14	10.13	10.13	10.14	10.06	148,334
January 19, 2026	10.24	10.22	10.22	10.25	10.21	61,393
January 16, 2026	10.4	10.39	10.39	10.4	10.35	79,074
January 15, 2026	10.33	10.41	10.41	10.42	10.33	80,019
January 14, 2026	10.34	10.26	10.26	10.35	10.24	70,874
January 13, 2026	10.36	10.36	10.36	10.39	10.34	87,993
January 12, 2026	10.29	10.34	10.34	10.34	10.26	79,114
January 09, 2026	10.33	10.37	10.37	10.38	10.32	69,182
January 08, 2026	10.29	10.31	10.31	10.32	10.27	13,860
January 07, 2026	10.32	10.33	10.33	10.33	10.31	54,409
January 06, 2026	10.23	10.28	10.28	10.29	10.23	94,220
January 05, 2026	10.2	10.25	10.25	10.26	10.19	74,286
January 02, 2026	10.19	10.12	10.12	10.22	10.1	57,765
December 30, 2025	10.19	10.2	10.2	10.2	10.19	21,689
December 29, 2025	10.2	10.2	10.2	10.22	10.17	22,746
December 23, 2025	10.15	10.18	10.18	10.19	10.13	69,575
December 22, 2025	10.16	10.17	10.17	10.17	10.14	17,623
December 19, 2025	10.07	10.13	10.13	10.13	10.05	75,607
December 18, 2025	9.97	10.09	10.09	10.09	9.97	86,859
December 17, 2025	10.1	9.97	9.97	10.12	9.97	63,808
December 16, 2025	10.02	10.01	10.01	10.06	10.01	55,522
December 15, 2025	10.14	10.08	10.08	10.16	10.05	44,645
December 12, 2025	10.23	10.1	10.1	10.23	10.1	70,163
December 11, 2025	10.14	10.16	10.16	10.19	10.13	265,822
December 10, 2025	10.26	10.26	10.22	10.28	10.24	204,728
December 09, 2025	10.27	10.3	10.25	10.3	10.26	86,016
December 08, 2025	10.31	10.29	10.25	10.31	10.29	28,712
December 05, 2025	10.29	10.31	10.31	10.33	10.29	107,841
December 04, 2025	10.25	10.26	10.26	10.27	10.23	29,222
December 03, 2025	10.25	10.24	10.24	10.25	10.21	184,373
December 02, 2025	10.22	10.25	10.25	10.29	10.22	418,746
December 01, 2025	10.22	10.24	10.24	10.24	10.17	78,048
November 28, 2025	10.27	10.28	10.28	10.3	10.27	15,077
November 27, 2025	10.25	10.24	10.24	10.26	10.24	5,437
November 26, 2025	10.23	10.26	10.26	10.26	10.21	56,066
November 25, 2025	10.14	10.13	10.13	10.14	10.06	110,625
November 24, 2025	10.03	10.12	10.12	10.13	9.99	77,414

iShares MSCI USA ESG Enhanced UCITS ETF (OM3L.DE) XETRA