iShares MSCI USA CTB Enhanced ESG UCITS ETF (OM3L.DE) XETRA
10.00
-0.008(-0.08%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
10.00
-0.008(-0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.98 | 10 | 10 | 10.05 | 9.98 | 161,353 |
| March 12, 2026 | 10.06 | 10.01 | 10.01 | 10.06 | 9.98 | 47,490 |
| March 11, 2026 | 10.07 | 10.07 | 10.07 | 10.11 | 10.05 | 114,538 |
| March 10, 2026 | 10.07 | 10.09 | 10.09 | 10.1 | 10.01 | 160,109 |
| March 09, 2026 | 9.89 | 9.99 | 9.99 | 9.99 | 9.89 | 112,211 |
| March 06, 2026 | 10.14 | 10.03 | 10.03 | 10.15 | 10 | 70,653 |
| March 05, 2026 | 10.17 | 10.15 | 10.15 | 10.19 | 10.13 | 370,980 |
| March 04, 2026 | 10.09 | 10.17 | 10.17 | 10.17 | 10.08 | 130,048 |
| March 03, 2026 | 10.06 | 10.08 | 10.08 | 10.08 | 10.01 | 88,869 |
| March 02, 2026 | 9.95 | 10.11 | 10.11 | 10.14 | 9.94 | 91,036 |
| February 27, 2026 | 10.05 | 10.01 | 10.01 | 10.07 | 9.97 | 222,695 |
| February 26, 2026 | 10.12 | 10.09 | 10.09 | 10.15 | 10.04 | 241,712 |
| February 25, 2026 | 10.06 | 10.11 | 10.11 | 10.12 | 10.06 | 41,153 |
| February 24, 2026 | 10 | 10.03 | 10.03 | 10.05 | 9.96 | 237,637 |
| February 23, 2026 | 10.01 | 9.97 | 9.97 | 10.08 | 9.95 | 151,188 |
| February 20, 2026 | 10.07 | 10.07 | 0 | 10.09 | 10 | 294,999 |
| February 19, 2026 | 10.04 | 10.04 | 0 | 10.06 | 10 | 151,261 |
| February 18, 2026 | 9.98 | 10.05 | 0 | 10.05 | 9.97 | 242,458 |
| February 17, 2026 | 9.9 | 9.93 | 0 | 9.95 | 9.88 | 158,322 |
| February 16, 2026 | 9.92 | 9.9 | 0 | 9.94 | 9.89 | 39,047 |
| February 13, 2026 | 9.89 | 9.92 | 0 | 9.93 | 9.84 | 526,277 |
| February 12, 2026 | 10.08 | 9.94 | 0 | 10.08 | 9.93 | 356,514 |
| February 11, 2026 | 10.04 | 10.06 | 0 | 10.14 | 10.02 | 37,152 |
| February 10, 2026 | 10.06 | 10.09 | 0 | 10.1 | 10.06 | 27,909 |
| February 09, 2026 | 10.07 | 10.08 | 0 | 10.08 | 9.99 | 25,475 |
| February 06, 2026 | 9.91 | 10.05 | 0 | 10.05 | 9.91 | 191,635 |
| February 05, 2026 | 10.05 | 9.97 | 0 | 10.08 | 9.91 | 225,688 |
| February 04, 2026 | 10.08 | 10.06 | 0 | 10.11 | 10.05 | 250,784 |
| February 03, 2026 | 10.21 | 10.1 | 0 | 10.23 | 10.1 | 319,447 |
| February 02, 2026 | 10 | 10.18 | 0 | 10.19 | 10 | 20,426 |
| January 30, 2026 | 9.99 | 10.08 | 0 | 10.09 | 9.99 | 39,627 |
| January 29, 2026 | 10.1 | 9.99 | 0 | 10.12 | 9.95 | 31,164 |
| January 28, 2026 | 10.12 | 10.12 | 0 | 10.14 | 10.11 | 26,377 |
| January 27, 2026 | 10.18 | 10.09 | 0 | 10.18 | 10.09 | 28,286 |
| January 26, 2026 | 10.1 | 10.13 | 0 | 10.14 | 10.08 | 46,683 |
| January 23, 2026 | 10.2 | 10.19 | 0 | 10.2 | 10.17 | 49,697 |
| January 22, 2026 | 10.21 | 10.2 | 0 | 10.24 | 10.18 | 76,837 |
| January 21, 2026 | 10.07 | 10.13 | 0 | 10.13 | 10.01 | 34,789 |
| January 20, 2026 | 10.14 | 10.13 | 0 | 10.14 | 10.06 | 148,334 |
| January 19, 2026 | 10.24 | 10.22 | 0 | 10.25 | 10.21 | 61,393 |
| January 16, 2026 | 10.4 | 10.39 | 0 | 10.4 | 10.35 | 79,074 |
| January 15, 2026 | 10.33 | 10.41 | 0 | 10.42 | 10.33 | 80,019 |
| January 14, 2026 | 10.34 | 10.26 | 0 | 10.35 | 10.24 | 70,874 |
| January 13, 2026 | 10.36 | 10.36 | 0 | 10.39 | 10.34 | 87,993 |
| January 12, 2026 | 10.29 | 10.34 | 0 | 10.34 | 10.26 | 79,114 |
| January 09, 2026 | 10.33 | 10.37 | 0 | 10.38 | 10.32 | 69,182 |
| January 08, 2026 | 10.29 | 10.31 | 0 | 10.32 | 10.27 | 13,860 |
| January 07, 2026 | 10.32 | 10.33 | 0 | 10.33 | 10.31 | 54,409 |
| January 06, 2026 | 10.23 | 10.28 | 0 | 10.29 | 10.23 | 94,220 |
| January 05, 2026 | 10.2 | 10.25 | 0 | 10.26 | 10.19 | 74,286 |
| January 02, 2026 | 10.19 | 10.12 | 0 | 10.22 | 10.1 | 57,765 |
| December 30, 2025 | 10.19 | 10.2 | 0 | 10.2 | 10.19 | 21,689 |
| December 29, 2025 | 10.2 | 10.2 | 0 | 10.22 | 10.17 | 22,746 |
| December 23, 2025 | 10.15 | 10.18 | 0 | 10.19 | 10.13 | 69,798 |
| December 22, 2025 | 10.16 | 10.17 | 0 | 10.17 | 10.14 | 17,623 |
| December 19, 2025 | 10.07 | 10.13 | 0 | 10.13 | 10.05 | 75,607 |
| December 18, 2025 | 9.97 | 10.09 | 0 | 10.09 | 9.97 | 86,859 |
| December 17, 2025 | 10.1 | 9.97 | 0 | 10.12 | 9.97 | 63,808 |
| December 16, 2025 | 10.02 | 10.01 | 0 | 10.06 | 10.01 | 55,522 |
| December 15, 2025 | 10.14 | 10.08 | 0 | 10.16 | 10.05 | 44,645 |