iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced CTB ETF USD Acc

CUSS
🏛️ germany →
487.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 443.80 444.85 442.40 443.95 0.0M
2023-12-28 443.10 443.60 441.25 442.65 0.0M
2023-12-27 444.60 444.95 440.70 441.95 0.0M
2023-12-22 438.25 442.45 437.00 441.50 0.0M
2023-12-21 437.50 438.05 435.55 436.45 0.0M
2023-12-20 441.75 443.80 438.55 442.55 0.0M
2023-12-19 434.90 439.55 434.90 438.95 0.0M
2023-12-18 436.15 438.00 434.50 434.95 0.0M
2023-12-15 438.45 442.40 436.75 437.75 0.0M
2023-12-14 430.25 438.60 429.30 435.85 0.0M
2023-12-13 420.35 420.35 418.65 419.20 0.0M
2023-12-12 421.70 422.15 417.10 418.15 0.0M
2023-12-11 420.20 421.60 418.60 420.00 0.0M
2023-12-08 416.15 421.45 416.15 419.25 0.0M
2023-12-07 414.05 416.50 412.60 414.80 0.0M
2023-12-06 415.60 420.55 414.40 417.35 0.0M
2023-12-05 416.95 417.95 412.60 416.75 0.0M
2023-12-04 412.00 416.50 411.50 415.35 0.0M
2023-12-01 400.65 408.35 400.15 408.20 0.0M
2023-11-30 396.90 400.65 396.40 399.95 0.0M
2023-11-29 394.25 400.75 394.10 397.30 0.0M
2023-11-28 395.60 395.90 391.65 394.85 0.0M
2023-11-27 395.10 396.15 393.20 396.15 0.0M
2023-11-24 396.15 397.25 394.45 396.70 0.0M
2023-11-23 396.30 396.75 395.30 396.35 0.0M
2023-11-22 394.35 398.90 394.35 398.05 0.0M
2023-11-21 395.50 395.55 392.10 393.55 0.0M
2023-11-20 395.90 396.55 393.40 395.85 0.0M
2023-11-17 394.80 397.10 394.80 395.35 0.0M
2023-11-16 399.85 399.85 392.00 392.65 0.0M
2023-11-15 398.05 403.25 397.10 401.35 0.0M
2023-11-14 383.35 396.95 382.10 396.95 0.0M
2023-11-13 382.40 383.80 381.70 383.80 0.0M
2023-11-10 381.25 381.90 380.05 381.35 0.0M
2023-11-09 385.80 388.40 384.45 384.60 0.0M
2023-11-08 388.15 389.65 385.10 385.50 0.0M
2023-11-07 387.95 390.25 387.05 389.90 0.0M
2023-11-06 392.50 392.85 387.30 387.30 0.0M
2023-11-03 387.35 394.10 386.15 392.80 0.0M
2023-11-02 379.10 384.10 379.10 383.70 0.0M
2023-11-01 376.50 378.80 375.35 377.70 0.0M
2023-10-31 371.00 377.45 370.80 376.35 0.0M
2023-10-30 374.35 375.55 370.00 371.60 0.0M
2023-10-27 377.30 377.30 373.15 373.15 0.0M
2023-10-26 372.40 378.60 372.40 378.60 0.0M
2023-10-25 377.55 378.95 374.95 375.70 0.0M
2023-10-24 376.10 381.50 374.80 379.55 0.0M
2023-10-23 381.50 381.50 376.60 380.00 0.0M
2023-10-20 384.80 385.20 381.25 381.45 0.0M
2023-10-19 392.15 392.65 389.05 390.50 0.0M
2023-10-18 399.50 399.80 395.00 395.65 0.0M
2023-10-17 395.55 401.95 394.10 401.95 0.0M
2023-10-16 393.00 397.30 392.15 396.70 0.0M
2023-10-13 395.50 396.45 393.15 393.50 0.0M
2023-10-12 402.05 403.05 396.55 397.20 0.0M
2023-10-11 400.65 402.65 398.90 398.90 0.0M
2023-10-10 398.10 402.75 396.95 402.00 0.0M
2023-10-09 392.40 395.85 391.85 395.85 0.0M
2023-10-06 392.30 393.60 390.00 392.75 0.0M
2023-10-05 393.20 394.45 390.80 391.05 0.0M
2023-10-04 392.60 393.95 390.35 391.35 0.0M
2023-10-03 401.50 401.85 394.90 395.55 0.0M
2023-10-02 405.70 406.15 402.75 403.10 0.0M
2023-09-29 405.65 407.70 405.50 406.10 0.0M
2023-09-28 404.75 405.55 402.00 405.55 0.0M
2023-09-27 400.90 405.30 400.80 404.20 0.0M
2023-09-26 401.85 403.75 399.95 401.45 0.0M
2023-09-25 401.65 403.75 399.20 403.75 0.0M
2023-09-22 401.30 403.40 401.30 401.85 0.0M
2023-09-21 406.70 407.10 402.20 403.25 0.0M
2023-09-20 410.20 412.10 409.85 411.05 0.0M
2023-09-19 410.75 412.00 408.70 409.40 0.0M
2023-09-18 414.40 414.50 411.95 412.30 0.0M
2023-09-15 418.50 418.80 413.15 413.15 0.0M
2023-09-14 410.05 416.70 409.80 416.30 0.0M
2023-09-13 412.05 413.05 410.70 410.80 0.0M
2023-09-12 412.60 413.90 412.40 413.65 0.0M
2023-09-11 414.20 415.75 412.75 412.75 0.0M
2023-09-08 414.50 415.40 412.05 414.45 0.0M
2023-09-07 417.00 417.65 413.00 414.00 0.0M
2023-09-06 418.20 420.65 416.70 416.75 0.0M
2023-09-05 422.85 425.70 419.85 421.50 0.0M
2023-09-04 425.45 425.45 422.80 423.60 0.0M
2023-09-01 420.10 425.90 419.80 425.90 0.0M
2023-08-31 417.35 421.45 417.35 420.85 0.0M
2023-08-30 416.00 416.75 413.85 416.70 0.0M
2023-08-29 414.35 416.00 412.00 415.90 0.0M
2023-08-28 410.35 414.55 409.50 413.45 0.0M
2023-08-25 408.15 411.15 407.05 408.75 0.0M
2023-08-24 411.40 412.35 409.10 409.10 0.0M
2023-08-23 407.90 410.80 407.85 409.75 0.0M
2023-08-22 406.00 409.35 405.30 407.10 0.0M
2023-08-21 407.05 408.35 404.95 404.95 0.0M
2023-08-18 406.60 407.40 402.10 407.25 0.0M
2023-08-17 411.15 411.20 408.45 408.60 0.0M
2023-08-16 414.40 414.60 412.75 413.00 0.0M
2023-08-15 419.00 419.00 412.95 414.95 0.0M
2023-08-14 419.05 419.55 416.40 417.75 0.0M
2023-08-11 416.95 419.05 416.00 417.80 0.0M
2023-08-10 419.95 419.95 417.65 418.45 0.0M
2023-08-09 421.75 422.50 417.90 417.90 0.0M
2023-08-08 420.90 422.25 417.20 417.95 0.0M
2023-08-07 424.85 425.25 421.40 422.55 0.0M
2023-08-04 427.00 427.00 422.00 423.90 0.0M
2023-08-03 426.90 427.15 423.65 424.10 0.0M
2023-08-02 426.55 429.25 423.60 425.95 0.0M
2023-08-01 432.55 432.95 428.35 429.80 0.0M
2023-07-31 427.60 430.85 426.70 430.20 0.0M
2023-07-28 425.80 429.20 424.75 427.15 0.0M
2023-07-27 427.00 432.00 424.60 427.95 0.0M
2023-07-26 425.20 426.75 423.10 424.75 0.0M
2023-07-25 423.45 426.80 423.30 425.65 0.0M
2023-07-24 421.25 425.90 421.25 423.25 0.0M
2023-07-21 424.05 425.40 423.00 423.30 0.0M
2023-07-20 423.70 425.55 421.30 422.75 0.0M
2023-07-19 421.45 424.30 419.65 423.10 0.0M
2023-07-18 413.55 420.50 413.40 419.50 0.0M
2023-07-17 411.55 415.25 411.20 415.05 0.0M
2023-07-14 416.15 416.80 411.10 411.60 0.0M
2023-07-13 418.30 418.60 416.50 417.15 0.0M
2023-07-12 418.40 423.45 418.15 418.85 0.0M
2023-07-11 414.30 417.90 412.80 416.75 0.0M
2023-07-10 406.45 413.00 406.45 413.00 0.0M
2023-07-07 406.35 411.10 405.70 411.10 0.0M
2023-07-06 411.65 411.65 404.15 405.05 0.0M
2023-07-05 416.35 416.35 412.00 415.55 0.0M
2023-07-04 417.10 417.65 416.50 416.50 0.0M
2023-07-03 415.55 417.25 414.35 416.65 0.0M
2023-06-30 415.00 418.25 413.95 414.95 0.0M
2023-06-29 408.45 414.45 408.45 412.90 0.0M
2023-06-28 405.65 407.20 403.80 407.20 0.0M
2023-06-27 402.70 404.00 399.15 404.00 0.0M
2023-06-26 401.25 405.15 397.75 401.70 0.0M
2023-06-23 402.60 405.05 400.90 402.05 0.0M
2023-06-22 404.85 405.10 401.65 403.60 0.0M
2023-06-21 409.10 410.00 406.30 406.30 0.0M
2023-06-20 410.65 411.20 408.05 408.10 0.0M
2023-06-19 410.80 411.75 410.05 410.20 0.0M
2023-06-16 412.35 414.45 410.60 410.60 0.0M
2023-06-15 415.75 415.75 410.15 411.35 0.0M
2023-06-14 420.25 421.70 417.65 418.60 0.0M
2023-06-13 416.85 420.50 415.05 420.10 0.0M
2023-06-12 415.60 417.95 413.25 415.55 0.0M
2023-06-09 415.10 416.95 414.15 414.25 0.0M
2023-06-08 421.20 421.80 413.85 414.70 0.0M
2023-06-07 415.00 421.20 413.85 421.20 0.0M
2023-06-06 402.80 414.30 402.80 414.20 0.0M
2023-06-05 409.00 409.25 401.10 404.05 0.0M
2023-06-02 393.90 403.85 393.90 403.40 0.0M
2023-06-01 394.10 394.90 388.30 394.00 0.0M
2023-05-31 394.85 397.25 390.20 390.20 0.0M
2023-05-30 398.10 398.75 393.55 394.05 0.0M
2023-05-29 397.90 397.90 396.30 396.90 0.0M
2023-05-26 391.95 395.35 390.00 394.15 0.0M
2023-05-25 392.80 394.25 389.10 389.10 0.0M
2023-05-24 395.30 395.30 391.60 392.10 0.0M
2023-05-23 397.50 402.35 397.40 402.15 0.0M
2023-05-22 393.95 397.35 393.45 397.35 0.0M
2023-05-19 399.05 400.00 393.10 393.10 0.0M
2023-05-18 393.50 398.10 393.50 397.50 0.0M
2023-05-17 385.80 390.65 385.80 390.65 0.0M
2023-05-16 388.80 390.35 384.95 386.40 0.0M
2023-05-15 388.10 389.55 386.35 389.55 0.0M
2023-05-12 386.15 388.50 385.55 385.65 0.0M
2023-05-11 389.30 389.80 383.50 384.95 0.0M
2023-05-10 386.70 390.40 385.15 386.25 0.0M
2023-05-09 385.45 385.75 383.30 385.75 0.0M
2023-05-08 385.60 386.35 383.50 383.50 0.0M
2023-05-05 376.45 385.35 376.45 383.10 0.0M
2023-05-04 378.15 379.20 373.75 374.70 0.0M
2023-05-03 383.30 385.00 380.30 383.05 0.0M
2023-05-02 389.40 389.40 378.55 378.55 0.0M
2023-04-28 384.60 388.80 383.25 387.50 0.0M
2023-04-27 378.60 381.70 377.90 380.85 0.0M
2023-04-26 383.30 383.30 378.15 381.00 0.0M
2023-04-25 388.60 388.70 385.55 387.45 0.0M
2023-04-24 391.20 392.75 389.40 389.95 0.0M
2023-04-21 393.50 394.05 391.00 391.85 0.0M
2023-04-20 394.20 394.40 391.00 392.65 0.0M
2023-04-19 394.30 394.30 392.30 392.75 0.0M
2023-04-18 396.35 398.10 392.95 393.75 0.0M
2023-04-17 392.30 395.80 391.95 394.75 0.0M
2023-04-14 390.00 394.35 389.70 390.40 0.0M
2023-04-13 390.05 390.15 388.60 388.60 0.0M
2023-04-12 394.50 396.90 390.25 390.95 0.0M
2023-04-11 392.50 394.25 391.55 393.10 0.0M
2023-04-06 386.55 388.60 384.70 385.45 0.0M
2023-04-05 389.05 389.25 384.90 385.50 0.0M
2023-04-04 397.70 399.30 388.15 388.50 0.0M
2023-04-03 400.45 401.10 395.85 396.45 0.0M
2023-03-31 391.45 399.10 391.45 398.70 0.0M
2023-03-30 393.00 394.70 392.30 392.30 0.0M
2023-03-29 391.65 392.70 389.60 390.25 0.0M
2023-03-28 390.00 390.10 386.60 388.15 0.0M
2023-03-27 387.75 390.10 385.85 387.45 0.0M
2023-03-24 382.65 383.40 377.70 382.30 0.0M
2023-03-23 384.90 387.00 382.35 383.25 0.0M
2023-03-22 394.55 396.00 391.35 391.65 0.0M
2023-03-21 390.10 396.85 390.10 394.65 0.0M
2023-03-20 384.15 392.00 381.80 388.95 0.0M
2023-03-17 397.40 398.55 387.60 388.40 0.0M
2023-03-16 395.90 396.25 389.90 396.00 0.0M
2023-03-15 396.15 396.15 389.20 391.45 0.0M
2023-03-14 393.80 403.00 392.00 400.00 0.0M
2023-03-13 402.45 402.45 387.55 391.20 0.0M
2023-03-10 411.40 414.00 403.10 408.85 0.0M
2023-03-09 427.30 427.60 423.20 423.20 0.0M
2023-03-08 428.05 428.90 425.80 426.45 0.0M
2023-03-07 427.90 429.55 427.60 428.25 0.0M
2023-03-06 434.10 435.50 431.45 431.45 0.0M
2023-03-03 429.60 432.95 429.30 432.95 0.0M
2023-03-02 424.60 427.75 424.60 427.50 0.0M
2023-03-01 430.00 430.35 425.10 425.80 0.0M
2023-02-28 428.50 433.05 427.90 432.00 0.0M
2023-02-27 432.20 434.00 430.85 431.40 0.0M
2023-02-24 431.45 431.85 426.75 428.35 0.0M
2023-02-23 429.45 433.05 428.45 428.45 0.0M
2023-02-22 427.35 429.30 426.05 428.75 0.0M
2023-02-21 433.45 434.75 427.30 427.45 0.0M
2023-02-20 436.70 436.70 434.50 434.65 0.0M
2023-02-17 435.45 437.35 434.80 434.80 0.0M
2023-02-16 440.35 440.75 435.20 439.25 0.0M
2023-02-15 433.40 438.40 433.00 438.35 0.0M
2023-02-14 434.20 434.85 431.40 431.40 0.0M
2023-02-13 430.95 433.40 430.95 432.80 0.0M
2023-02-10 430.00 431.25 427.85 431.20 0.0M
2023-02-09 437.75 438.50 433.85 433.85 0.0M
2023-02-08 438.30 439.70 434.85 435.60 0.0M
2023-02-07 438.50 438.50 434.90 436.30 0.0M
2023-02-06 439.25 440.00 435.60 438.25 0.0M
2023-02-03 438.30 442.40 436.45 442.40 0.0M
2023-02-02 428.95 439.15 427.30 439.15 0.0M
2023-02-01 425.30 426.60 422.25 423.40 0.0M
2023-01-31 418.25 422.50 416.10 422.45 0.0M
2023-01-30 417.85 420.00 416.00 419.25 0.0M
2023-01-27 417.00 420.70 416.70 419.35 0.0M
2023-01-26 415.30 417.40 414.45 415.45 0.0M
2023-01-25 413.70 413.70 407.90 410.85 0.0M
2023-01-24 414.65 415.90 414.55 415.40 0.0M
2023-01-23 409.25 415.45 408.20 414.70 0.0M
2023-01-20 405.85 407.85 403.60 407.65 0.0M
2023-01-19 409.25 409.65 403.75 403.75 0.0M
2023-01-18 416.65 418.70 413.65 413.65 0.0M
2023-01-17 414.35 416.25 413.35 415.55 0.0M
2023-01-16 415.40 417.05 414.20 415.70 0.0M
2023-01-13 412.50 414.80 409.40 413.85 0.0M
2023-01-12 410.45 411.95 407.90 410.20 0.0M
2023-01-11 405.90 408.80 405.90 408.10 0.0M
2023-01-10 399.60 402.50 399.60 402.10 0.0M
2023-01-09 402.15 404.40 401.80 404.20 0.0M
2023-01-06 398.80 403.60 398.20 403.40 0.0M
2023-01-05 398.40 399.80 394.85 397.95 0.0M
2023-01-04 395.90 400.20 394.80 400.20 0.0M
2023-01-03 398.05 403.00 395.30 395.30 0.0M
2023-01-02 396.25 400.75 394.75 400.20 0.0M