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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.22	10.22	10.22	10.25	10.22	115,867
January 13, 2026	10.24	10.21	10.21	10.24	10.19	168,647
January 12, 2026	10.18	10.22	10.22	10.22	10.16	162,697
January 09, 2026	10.14	10.22	10.22	10.22	10.13	393,953
January 08, 2026	10.11	10.11	10.11	10.13	10.08	245,402
January 07, 2026	10.15	10.13	10.13	10.16	10.12	147,830
January 06, 2026	10.12	10.15	10.15	10.17	10.08	164,940
January 05, 2026	10.01	10.09	10.09	10.09	9.99	208,713
January 02, 2026	9.93	10	10	10	9.93	156,472
December 30, 2025	9.87	9.93	9.93	9.93	9.87	57,864
December 29, 2025	9.87	9.87	9.87	9.88	9.85	127,206
December 23, 2025	9.84	9.86	9.86	9.87	9.83	275,082
December 22, 2025	9.83	9.82	9.82	9.83	9.79	99,967
December 19, 2025	9.79	9.83	9.83	9.85	9.78	131,511
December 18, 2025	9.7	9.79	9.79	9.79	9.7	104,730
December 17, 2025	9.73	9.7	9.7	9.75	9.7	241,963
December 16, 2025	9.74	9.71	9.71	9.77	9.69	450,040
December 15, 2025	9.71	9.75	9.75	9.76	9.71	245,931
December 12, 2025	9.75	9.68	9.68	9.78	9.67	163,595
December 11, 2025	9.65	9.72	9.72	9.74	9.65	128,207
December 10, 2025	9.65	9.66	9.66	9.67	9.63	102,780
December 09, 2025	9.71	9.66	9.66	9.71	9.65	153,082
December 08, 2025	9.68	9.67	9.67	9.69	9.66	180,696
December 05, 2025	9.7	9.69	9.69	9.73	9.69	3.59M
December 04, 2025	9.68	9.7	9.7	9.71	9.67	278,455
December 03, 2025	9.68	9.65	9.65	9.69	9.64	50,141
December 02, 2025	9.64	9.65	9.65	9.69	9.63	215,984
December 01, 2025	9.62	9.64	9.64	9.65	9.61	127,811
November 28, 2025	9.65	9.65	9.65	9.67	9.63	1.12M
November 27, 2025	9.62	9.64	9.64	9.65	9.62	90,095
November 26, 2025	9.56	9.63	9.63	9.64	9.53	263,242
November 25, 2025	9.46	9.52	9.52	9.53	9.41	294,588
November 24, 2025	9.47	9.43	9.43	9.48	9.4	171,099
November 21, 2025	9.32	9.42	9.42	9.42	9.32	564,618
November 20, 2025	9.49	9.43	9.43	9.5	9.43	156,798
November 19, 2025	9.41	9.4	9.4	9.47	9.38	104,702
November 18, 2025	9.46	9.41	9.41	9.46	9.37	168,474
November 17, 2025	9.64	9.58	9.58	9.64	9.56	133,018
November 14, 2025	9.65	9.63	9.63	9.65	9.55	83,878
November 13, 2025	9.82	9.73	9.73	9.83	9.73	83,064
November 12, 2025	9.77	9.8	9.8	9.81	9.76	190,519
November 11, 2025	9.64	9.72	9.72	9.73	9.64	212,572
November 10, 2025	9.56	9.59	9.59	9.61	9.55	178,951
November 07, 2025	9.54	9.45	9.45	9.54	9.43	94,346
November 06, 2025	9.56	9.51	9.51	9.58	9.51	240,819
November 05, 2025	9.48	9.58	9.58	9.58	9.48	166,822
November 04, 2025	9.47	9.55	9.55	9.55	9.42	376,020
November 03, 2025	9.58	9.57	9.57	9.63	9.57	172,192
October 31, 2025	9.62	9.58	9.58	9.62	9.57	115,979
October 30, 2025	9.63	9.63	9.63	9.63	9.58	360,215
October 29, 2025	9.64	9.64	9.64	9.68	9.63	176,101
October 28, 2025	9.65	9.65	9.65	9.65	9.63	73,594
October 27, 2025	9.66	9.67	9.67	9.67	9.63	158,506
October 24, 2025	9.65	9.64	9.64	9.65	9.6	99,540
October 23, 2025	9.61	9.61	9.61	9.63	9.59	93,566
October 22, 2025	9.58	9.59	9.59	9.62	9.58	83,117
October 21, 2025	9.6	9.62	9.62	9.62	9.58	122,682
October 20, 2025	9.54	9.59	9.59	9.59	9.53	120,470
October 17, 2025	9.45	9.49	9.49	9.51	9.4	163,040
October 16, 2025	9.53	9.57	9.57	9.57	9.51	113,771

iShares MSCI Europe ESG Screened UCITS ETF EUR (Acc) (SLMC.DE) XETRA