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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.23	11.01	11.01	11.23	11.01	152,557
November 06, 2025	11.32	11.19	11.19	11.37	11.19	72,420
November 05, 2025	11.31	11.4	11.4	11.4	11.3	18,776
November 04, 2025	11.32	11.38	11.38	11.41	11.31	50,459
November 03, 2025	13.18	13.18	13.18	13.18	13.18	15,378
October 31, 2025	11.44	11.41	11.41	11.45	11.41	86,106
October 30, 2025	11.42	11.41	11.41	11.42	11.36	69,783
October 29, 2025	11.43	11.39	11.39	11.43	11.38	6,476
October 28, 2025	11.33	11.35	11.35	11.39	11.32	20,267
October 27, 2025	11.31	11.32	11.32	11.32	11.29	49,098
October 24, 2025	11.17	11.23	11.23	11.23	11.15	21,008
October 23, 2025	11.1	11.11	11.11	11.11	11.07	32,814
October 22, 2025	11.15	11.06	11.06	11.18	11.06	28,085
October 21, 2025	11.09	11.15	11.15	11.15	11.09	6,943
October 20, 2025	11.01	11.08	11.08	11.09	10.99	5,214
October 17, 2025	10.76	10.86	10.86	10.87	10.71	18,901
October 16, 2025	11.02	10.99	10.99	11.05	10.99	11,190
October 15, 2025	11	11.03	11.03	11.09	11	27,126
October 14, 2025	10.95	10.97	10.97	10.97	10.92	58,193
October 13, 2025	10.97	11.03	11.03	11.03	10.95	27,458
October 10, 2025	11.18	10.94	10.94	11.19	10.94	39,538
October 09, 2025	11.16	11.17	11.17	11.17	11.14	6,488
October 08, 2025	11.08	11.14	11.14	11.14	11.08	10,552
October 07, 2025	11.05	11.02	11.02	11.11	11.02	49,249
October 06, 2025	11.05	11.04	11.04	11.08	11.04	47,875
October 03, 2025	11.02	11.02	11.02	11.03	10.99	7,179
October 02, 2025	10.97	10.99	10.99	11	10.97	10,389
October 01, 2025	10.8	10.94	10.94	10.94	10.8	18,060
September 30, 2025	10.87	10.86	10.86	10.88	10.85	3,870
September 29, 2025	10.9	10.89	10.89	10.92	10.88	9,930
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

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