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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.88	9.97	9.97	9.97	9.84	91,150
November 20, 2025	10.16	10.08	10.08	10.22	10.08	143,405
November 19, 2025	9.94	9.99	9.99	10.06	9.94	32,989
November 18, 2025	9.96	9.96	9.96	9.99	9.88	49,094
November 17, 2025	10.15	10.09	10.09	10.15	10.06	51,616
November 14, 2025	10.06	10.13	10.13	10.13	9.95	145,334
November 13, 2025	10.3	10.14	10.14	10.3	10.14	23,108
November 12, 2025	10.33	10.29	10.29	10.35	10.29	105,684
November 11, 2025	10.29	10.24	10.24	10.29	10.23	139,612
November 10, 2025	10.2	10.22	10.22	10.26	10.2	164,171
November 07, 2025	10.19	10	10	10.2	10	141,716
November 06, 2025	10.28	10.16	10.16	10.33	10.16	64,916
November 05, 2025	10.27	10.35	10.35	10.35	10.26	38,433
November 04, 2025	10.28	10.34	10.34	10.37	10.27	53,171
November 03, 2025	10.37	10.37	10.37	10.44	10.36	102,713
October 31, 2025	10.37	10.35	10.35	10.38	10.34	68,375
October 30, 2025	10.34	10.34	10.34	10.36	10.3	51,739
October 29, 2025	10.38	10.32	10.32	10.38	10.31	8,826
October 28, 2025	10.3	10.31	10.31	10.35	10.29	100,604
October 27, 2025	10.3	10.3	10.3	10.3	10.28	58,078
October 24, 2025	10.17	10.22	10.22	10.22	10.15	42,156
October 23, 2025	10.11	10.11	10.11	10.12	10.07	204,343
October 22, 2025	10.15	10.08	10.08	10.17	10.08	44,206
October 21, 2025	10.11	10.15	10.15	10.15	10.11	156,140
October 20, 2025	10.02	10.09	10.09	10.1	10.01	56,216
October 17, 2025	9.79	9.9	9.9	9.93	9.76	32,466
October 16, 2025	10.03	10.01	10.01	10.05	10.01	29,407
October 15, 2025	10.02	10.04	10.04	10.09	10.02	9,200
October 14, 2025	9.97	9.99	9.99	10	9.92	30,211
October 13, 2025	10	10.06	10.06	10.06	9.98	26,777
October 10, 2025	10.19	9.97	9.97	10.23	9.97	13,102
October 09, 2025	10.17	10.18	10.18	10.19	10.16	26,140
October 08, 2025	10.11	10.15	10.15	10.15	10.1	18,069
October 07, 2025	10.08	10.05	10.05	10.13	10.05	44,183
October 06, 2025	10.07	10.06	10.06	10.12	10.04	19,546
October 03, 2025	10.05	10.05	10.05	10.05	10.01	15,882
October 02, 2025	10	10.01	10.01	10.02	9.99	14,818
October 01, 2025	9.85	9.97	9.97	9.97	9.84	75,811
September 30, 2025	9.9	9.9	9.9	9.91	9.89	6,749
September 29, 2025	9.93	9.92	9.92	9.95	9.92	1,144
September 26, 2025	9.88	9.88	9.88	9.92	9.87	16,385
September 25, 2025	9.86	9.88	9.88	9.88	9.84	17,015
September 24, 2025	9.88	9.88	9.88	9.92	9.87	27,311
September 23, 2025	9.92	9.91	9.91	9.93	9.91	20,477
September 22, 2025	9.9	9.91	9.91	9.91	9.86	51,550
September 19, 2025	9.84	9.88	9.88	9.9	9.84	156,535
September 18, 2025	9.82	9.87	9.87	9.87	9.81	20,936
September 17, 2025	9.74	9.73	9.73	9.75	9.73	18,277
September 16, 2025	9.82	9.74	9.74	9.82	9.73	27,941
September 15, 2025	9.82	9.83	9.83	9.84	9.8	17,819
September 12, 2025	9.81	9.82	9.82	9.83	9.8	28,244

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