iShares MSCI USA ESG Screened UCITS ETF - SLUS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.85	10.85	10.85	10.9	10.83	19,761
September 25, 2025	10.83	10.85	10.85	10.85	10.79	9,528
September 24, 2025	10.85	10.86	10.86	10.9	10.85	10,846
September 23, 2025	10.91	10.89	10.89	10.91	10.89	5,744
September 22, 2025	10.87	10.88	10.88	10.89	10.82	46,382
September 19, 2025	10.81	10.85	10.85	10.87	10.81	189,068
September 18, 2025	10.77	10.82	10.82	10.84	10.77	9,828
September 17, 2025	10.69	10.67	10.67	10.69	10.67	3,619
September 16, 2025	10.77	10.69	10.69	10.78	10.69	9,802
September 15, 2025	10.77	10.77	10.77	10.78	10.73	29,782
September 12, 2025	10.74	10.76	10.76	10.77	10.73	37,578
September 11, 2025	10.71	10.74	10.74	10.74	10.7	64,672
September 10, 2025	10.7	10.68	10.68	10.72	10.68	31,731
September 09, 2025	10.59	10.61	10.61	10.62	10.59	12,607
September 08, 2025	10.59	10.6	10.6	10.6	10.57	14,032
September 05, 2025	10.68	10.53	10.53	10.68	10.52	14,362
September 04, 2025	10.58	10.62	10.62	10.62	10.58	20,678
September 03, 2025	10.55	10.53	10.53	10.57	10.53	6,265
September 02, 2025	10.54	10.42	10.42	10.54	10.42	13,482
September 01, 2025	10.52	10.56	10.56	10.56	10.52	23,353
August 29, 2025	10.64	10.53	10.53	10.64	10.52	14,606
August 28, 2025	10.64	10.62	10.62	10.64	10.59	20,671
August 27, 2025	10.63	10.66	10.66	10.67	10.63	49,039
August 26, 2025	10.56	10.55	10.55	10.56	10.53	21,767
August 25, 2025	10.52	10.56	10.56	10.56	10.51	38,511
August 22, 2025	10.46	10.55	10.55	10.55	10.46	31,737
August 21, 2025	10.49	10.49	10.49	10.49	10.45	14,133
August 20, 2025	10.49	10.43	10.43	10.5	10.36	55,688
August 19, 2025	10.54	10.52	10.52	10.56	10.52	19,238
August 18, 2025	10.53	10.54	10.54	10.54	10.51	114,743
August 15, 2025	10.62	10.52	10.52	10.62	10.52	50,520
August 14, 2025	10.55	10.58	10.58	10.58	10.52	18,418
August 13, 2025	10.53	10.51	10.51	10.55	10.51	9,116
August 12, 2025	10.49	10.5	10.5	10.52	10.48	16,901
August 11, 2025	10.49	10.52	10.52	10.53	10.47	31,510
August 08, 2025	10.41	10.43	10.43	10.45	10.41	1,719
August 07, 2025	10.41	10.4	10.4	10.49	10.4	44,168
August 06, 2025	10.43	10.4	10.4	10.44	10.37	6,184
August 05, 2025	10.49	10.37	10.37	10.5	10.37	42,672
August 04, 2025	10.32	10.41	10.41	10.42	10.32	95,543
August 01, 2025	10.55	10.29	10.29	10.55	10.25	164,957
July 31, 2025	10.71	10.67	10.67	10.75	10.64	54,109
July 30, 2025	10.53	10.6	10.6	10.62	10.53	6,766
July 29, 2025	10.58	10.54	10.54	10.61	10.54	73,910
July 28, 2025	10.45	10.5	10.5	10.5	10.45	25,949
July 25, 2025	10.34	10.38	10.38	10.38	10.34	6,150
July 24, 2025	10.31	10.32	10.32	10.33	10.31	5,073
July 23, 2025	10.28	10.29	10.29	10.29	10.27	25,384
July 22, 2025	10.28	10.23	10.23	10.29	10.23	4,418
July 21, 2025	10.34	10.32	10.32	10.35	10.32	14,101
July 18, 2025	10.35	10.3	10.3	10.35	10.3	3,968
July 17, 2025	10.32	10.34	10.34	10.34	10.3	11,790
July 16, 2025	10.2	10.1	10.1	10.29	10.1	22,180
July 15, 2025	10.26	10.29	10.29	10.29	10.25	50,594
July 14, 2025	10.15	10.2	10.2	10.2	10.15	1,954
July 11, 2025	10.2	10.18	10.18	10.2	10.15	1,912
July 10, 2025	10.14	10.24	10.24	10.24	10.14	2,460
July 09, 2025	10.1	10.15	10.15	10.16	10.1	3,243
July 08, 2025	10.1	10.12	10.12	10.14	10.1	3,186
July 07, 2025	10.13	10.13	10.13	10.16	10.13	3,917

iShares MSCI USA ESG Screened UCITS ETF (SLUS.DE) XETRA