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
February 20, 2026	10.54	10.62	10.62	10.63	10.53	81,513
February 19, 2026	10.54	10.49	10.49	10.55	10.48	30,317
February 18, 2026	10.46	10.54	10.54	10.56	10.46	85,099
February 17, 2026	10.34	10.42	10.42	10.42	10.33	133,778
February 16, 2026	10.38	10.35	10.35	10.4	10.35	51,556
February 13, 2026	10.4	10.36	10.36	10.41	10.32	66,513
February 12, 2026	10.58	10.43	10.43	10.58	10.4	51,716
February 11, 2026	10.51	10.48	10.48	10.53	10.43	146,221
February 10, 2026	10.51	10.51	10.51	10.53	10.51	138,603
February 09, 2026	10.46	10.51	10.51	10.51	10.41	109,319
February 06, 2026	10.29	10.41	10.41	10.42	10.28	72,782
February 05, 2026	10.41	10.31	10.31	10.43	10.27	92,181
February 04, 2026	10.42	10.41	10.41	10.48	10.39	125,880
February 03, 2026	10.5	10.4	10.4	10.51	10.38	76,034
February 02, 2026	10.26	10.44	10.44	10.44	10.26	133,373
January 30, 2026	10.27	10.34	10.34	10.35	10.27	45,631
January 29, 2026	10.33	10.23	10.23	10.36	10.23	11,361
January 28, 2026	10.42	10.3	10.3	10.42	10.29	161,344
January 27, 2026	10.35	10.38	10.38	10.39	10.34	90,769
January 26, 2026	10.3	10.32	10.32	10.33	10.28	35,440
January 23, 2026	10.28	10.29	10.29	10.29	10.25	249,754
January 22, 2026	10.31	10.32	10.32	10.35	10.29	40,003
January 21, 2026	10.16	10.17	10.17	10.18	10.08	76,740
January 20, 2026	10.18	10.18	10.18	10.19	10.11	27,501
January 19, 2026	10.26	10.24	10.24	10.3	10.23	100,910
January 16, 2026	10.42	10.41	10.41	10.42	10.38	24,168
January 15, 2026	10.43	10.44	10.44	10.45	10.41	20,139
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

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