iShares J.P. Morgan ESG $ EM Bond UCITS ETF - SLMG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.93	4.92	4.92	4.94	4.9	116,147
December 03, 2025	4.92	4.93	4.93	4.94	4.92	153,658
December 02, 2025	4.91	4.92	4.92	4.93	4.91	104,487
December 01, 2025	4.92	4.92	4.92	4.92	4.91	107,427
November 28, 2025	4.93	4.93	4.93	4.93	4.91	91,100
November 27, 2025	4.93	4.93	4.93	4.93	4.92	90,089
November 26, 2025	4.92	4.93	4.93	4.93	4.91	107,678
November 25, 2025	4.91	4.92	4.92	4.93	4.91	91,218
November 24, 2025	4.91	4.91	4.91	4.92	4.9	191,614
November 21, 2025	4.89	4.9	4.9	4.91	4.89	83,077
November 20, 2025	4.91	4.9	4.9	4.91	4.9	77,666
November 19, 2025	4.89	4.9	4.9	4.9	4.89	47,498
November 18, 2025	4.89	4.9	4.9	4.9	4.89	252,907
November 17, 2025	4.91	4.91	4.91	4.91	4.9	164,400
November 14, 2025	4.89	4.9	4.9	4.91	4.89	34,940
November 13, 2025	4.93	4.91	4.91	4.93	4.91	263,836
November 12, 2025	4.91	4.92	4.92	4.92	4.91	74,582
November 11, 2025	4.91	4.92	4.92	4.92	4.9	488,407
November 10, 2025	4.89	4.91	4.91	4.91	4.89	164,426
November 07, 2025	4.9	4.89	4.89	4.91	4.89	48,871
November 06, 2025	4.89	4.9	4.9	4.91	4.89	121,085
November 05, 2025	4.91	4.89	4.89	4.91	4.89	239,110
November 04, 2025	4.9	4.9	4.9	4.91	4.89	75,036
November 03, 2025	4.91	4.91	4.91	4.93	4.91	64,340
October 31, 2025	4.91	4.92	4.92	4.93	4.91	107,108
October 30, 2025	4.92	4.91	4.91	4.93	4.9	692,523
October 29, 2025	4.94	4.93	4.93	4.94	4.93	25,308
October 28, 2025	4.94	4.93	4.93	4.94	4.93	107,328
October 27, 2025	4.93	4.93	4.93	4.94	4.91	204,688
October 24, 2025	4.89	4.89	4.89	4.91	4.88	203,204
October 23, 2025	4.89	4.89	4.89	4.89	4.87	69,621
October 22, 2025	4.9	4.89	4.89	4.9	4.89	112,471
October 21, 2025	4.89	4.91	4.91	4.91	4.88	45,191
October 20, 2025	4.9	4.89	4.89	4.9	4.86	338,888
October 17, 2025	4.87	4.87	4.87	4.87	4.86	90,344
October 16, 2025	4.87	4.87	4.87	4.88	4.86	79,367
October 15, 2025	4.86	4.87	4.87	4.87	4.85	80,125
October 14, 2025	4.85	4.85	4.85	4.85	4.83	57,435
October 13, 2025	4.84	4.84	4.84	4.84	4.83	44,397
October 10, 2025	4.85	4.83	4.83	4.85	4.82	73,136
October 09, 2025	4.84	4.84	4.84	4.85	4.84	87,109
October 08, 2025	4.84	4.84	4.84	4.85	4.84	19,219
October 07, 2025	4.84	4.84	4.84	4.84	4.83	76,477
October 06, 2025	4.83	4.84	4.84	4.85	4.83	55,993
October 03, 2025	4.84	4.85	4.85	4.85	4.84	52,175
October 02, 2025	4.84	4.84	4.84	4.85	4.83	67,351
October 01, 2025	4.82	4.84	4.84	4.84	4.82	53,370
September 30, 2025	4.85	4.83	4.83	4.85	4.83	216,561
September 29, 2025	4.84	4.84	4.84	4.85	4.84	20,179
September 26, 2025	4.82	4.83	4.83	4.84	4.82	72,913
September 25, 2025	4.85	4.83	4.83	4.85	4.82	153,346
September 24, 2025	4.85	4.85	4.85	4.85	4.84	18,388
September 23, 2025	4.84	4.84	4.84	4.84	4.83	28,312
September 22, 2025	4.82	4.83	4.83	4.83	4.81	36,897
September 19, 2025	4.83	4.81	4.81	4.83	4.81	20,908
September 18, 2025	4.85	4.83	4.83	4.86	4.83	152,315
September 17, 2025	4.85	4.86	4.86	4.86	4.85	194,083
September 16, 2025	4.85	4.84	4.84	4.86	4.84	47,150
September 15, 2025	4.84	4.85	4.85	4.85	4.84	25,774
September 12, 2025	4.84	4.83	4.83	4.85	4.83	71,706

iShares J.P. Morgan ESG $ EM Bond UCITS ETF (SLMG.DE) XETRA