iShares MSCI EMU ESG Screened UCITS ETF EUR (Acc) - SLMA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.4	10.37	10.37	10.42	10.37	35,002
January 13, 2026	10.4	10.39	10.39	10.42	10.36	169,121
January 12, 2026	10.35	10.42	10.42	10.42	10.32	188,531
January 09, 2026	10.28	10.37	10.37	10.37	10.28	8,982
January 08, 2026	10.26	10.24	10.24	10.26	10.22	69,172
January 07, 2026	10.28	10.26	10.26	10.29	10.25	31,740
January 06, 2026	10.29	10.29	10.29	10.3	10.23	74,376
January 05, 2026	10.23	10.28	10.28	10.28	10.2	299,400
January 02, 2026	10.09	10.17	10.17	10.18	10.09	44,672
December 30, 2025	10.02	10.09	10.09	10.09	10.02	29,701
December 29, 2025	10.01	10.02	10.02	10.03	9.99	89,547
December 23, 2025	10	9.99	9.99	10.01	9.97	26,342
December 22, 2025	10.02	9.99	9.99	10.02	9.98	56,196
December 19, 2025	9.98	10.02	10.02	10.03	9.97	224,947
December 18, 2025	9.9	9.98	9.98	9.98	9.89	82,875
December 17, 2025	9.93	9.9	9.9	9.95	9.89	234,655
December 16, 2025	9.94	9.93	9.93	9.96	9.92	13,659
December 15, 2025	9.94	9.96	9.96	9.98	9.93	88,149
December 12, 2025	9.99	9.93	9.93	10.01	9.93	9,969
December 11, 2025	9.86	9.96	9.96	9.97	9.85	26,851
December 10, 2025	9.88	9.89	9.89	9.89	9.86	21,176
December 09, 2025	9.94	9.91	9.91	9.96	9.9	39,030
December 08, 2025	9.9	9.93	9.93	9.93	9.9	18,310
December 05, 2025	9.92	9.92	9.92	9.96	9.92	42,284
December 04, 2025	9.9	9.91	9.91	9.92	9.88	299,303
December 03, 2025	9.9	9.87	9.87	9.92	9.85	52,566
December 02, 2025	9.85	9.88	9.88	9.91	9.85	46,769
December 01, 2025	9.81	9.86	9.86	9.86	9.8	279,222
November 28, 2025	9.83	9.84	9.84	9.85	9.8	17,579
November 27, 2025	9.81	9.82	9.82	9.83	9.8	195,278
November 26, 2025	9.75	9.82	9.82	9.82	9.71	696,608
November 25, 2025	9.63	9.7	9.7	9.7	9.59	170,349
November 24, 2025	9.64	9.61	9.61	9.67	9.59	20,180
November 21, 2025	9.51	9.59	9.59	9.59	9.5	140,769
November 20, 2025	9.7	9.62	9.62	9.71	9.62	20,552
November 19, 2025	9.58	9.59	9.59	9.66	9.54	53,765
November 18, 2025	9.63	9.58	9.58	9.64	9.55	91,504
November 17, 2025	9.86	9.77	9.77	9.86	9.76	35,600
November 14, 2025	9.88	9.85	9.85	9.88	9.76	94,253
November 13, 2025	10.05	9.95	9.95	10.06	9.95	41,719
November 12, 2025	9.96	10.02	10.02	10.04	9.96	99,409
November 11, 2025	9.85	9.92	9.92	9.92	9.85	30,162
November 10, 2025	9.79	9.8	9.8	9.82	9.79	35,185
November 07, 2025	9.77	9.66	9.66	9.77	9.65	61,609
November 06, 2025	9.79	9.72	9.72	9.81	9.72	16,015
November 05, 2025	9.72	9.82	9.82	9.82	9.72	36,839
November 04, 2025	9.71	9.8	9.8	9.8	9.67	24,528
November 03, 2025	9.81	9.83	9.83	9.88	9.81	47,712
October 31, 2025	9.88	9.81	9.81	9.88	9.81	618,865
October 30, 2025	9.9	9.88	9.88	9.9	9.83	30,479
October 29, 2025	9.9	9.89	9.89	9.95	9.89	82,440
October 28, 2025	9.89	9.91	9.91	9.91	9.88	115,166
October 27, 2025	9.89	9.91	9.91	9.91	9.87	38,507
October 24, 2025	9.87	9.86	9.86	9.87	9.82	82,054
October 23, 2025	9.83	9.84	9.84	9.85	9.8	25,213
October 22, 2025	9.81	9.8	9.8	9.84	9.8	63,016
October 21, 2025	9.84	9.85	9.85	9.86	9.82	21,020
October 20, 2025	9.78	9.83	9.83	9.83	9.76	72,496
October 17, 2025	9.66	9.72	9.72	9.73	9.64	56,183
October 16, 2025	9.74	9.8	9.8	9.8	9.7	159,205

iShares MSCI EMU ESG Screened UCITS ETF EUR (Acc) (SLMA.DE) XETRA