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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.09	11.08	11.08	11.1	11	333,896
February 19, 2026	11.06	11.05	11.05	11.07	11.01	192,623
February 18, 2026	10.99	11.07	11.07	11.07	10.98	201,261
February 17, 2026	10.92	10.94	10.94	10.96	10.86	249,319
February 16, 2026	10.94	10.9	10.9	10.96	10.9	19,550
February 13, 2026	10.91	10.93	10.93	10.95	10.85	639,178
February 12, 2026	11.13	10.96	10.96	11.13	10.95	342,008
February 11, 2026	11.07	11.09	11.09	11.19	11.06	341,392
February 10, 2026	11.1	11.12	11.12	11.14	11.08	226,397
February 09, 2026	11.1	11.12	11.12	11.12	10.99	210,818
February 06, 2026	10.9	11.08	11.08	11.08	10.9	303,778
February 05, 2026	11.08	10.97	10.97	11.09	10.9	401,801
February 04, 2026	11.12	11.08	11.08	11.16	11.08	195,725
February 03, 2026	11.28	11.16	11.16	11.28	11.15	104,529
February 02, 2026	11.03	11.25	11.25	11.25	11.03	98,725
January 30, 2026	11.02	11.12	11.12	11.13	11.02	85,843
January 29, 2026	11.14	11.03	11.03	11.17	10.98	47,263
January 28, 2026	11.15	11.16	11.16	11.17	11.14	100,571
January 27, 2026	11.21	11.12	11.12	11.21	11.12	28,909
January 26, 2026	11.13	11.16	11.16	11.16	11.08	108,608
January 23, 2026	11.26	11.22	11.22	11.26	11.2	5,912
January 22, 2026	11.26	11.24	11.24	11.29	11.23	65,931
January 21, 2026	11.1	11.16	11.16	11.19	11.04	142,302
January 20, 2026	11.17	11.16	11.16	11.17	11.07	272,726
January 19, 2026	11.28	11.24	11.24	11.3	11.23	35,757
January 16, 2026	11.46	11.45	11.45	11.46	11.43	100,447
January 15, 2026	11.39	11.47	11.47	11.48	11.39	55,524
January 14, 2026	11.41	11.31	11.31	11.41	11.29	37,576
January 13, 2026	11.43	11.44	11.44	11.46	11.41	188,013
January 12, 2026	11.35	11.41	11.41	11.41	11.32	37,479
January 09, 2026	11.38	11.44	11.44	11.44	11.38	171,535
January 08, 2026	11.35	11.37	11.37	11.37	11.34	132,751
January 07, 2026	11.39	11.4	11.4	11.4	11.37	83,267
January 06, 2026	11.27	11.33	11.33	11.34	11.26	141,985
January 05, 2026	11.25	11.31	11.31	11.32	11.25	106,497
January 02, 2026	11.24	11.16	11.16	11.26	11.14	53,313
December 30, 2025	11.24	11.25	11.25	11.25	11.23	1,399
December 29, 2025	11.26	11.24	11.24	11.27	11.22	34,251
December 23, 2025	11.19	11.22	11.22	11.22	11.16	24,020
December 22, 2025	11.2	11.21	11.21	11.21	11.18	21,328
December 19, 2025	11.1	11.16	11.16	11.16	11.06	25,737
December 18, 2025	10.98	11.12	11.12	11.12	10.98	101,742
December 17, 2025	11.12	10.97	10.97	11.16	10.97	75,609
December 16, 2025	11.04	11.04	11.04	11.09	11.01	149,462
December 15, 2025	11.18	11.11	11.11	11.19	11.1	37,629
December 12, 2025	11.28	11.15	11.15	11.28	11.15	67,885
December 11, 2025	11.19	11.23	11.23	11.24	11.16	118,767
December 10, 2025	11.32	11.32	11.27	11.32	11.3	13,790
December 09, 2025	11.34	11.35	11.3	11.35	11.31	336,027
December 08, 2025	11.36	11.34	11.29	11.37	11.34	32,098
December 05, 2025	11.35	11.36	11.36	11.38	11.31	46,179
December 04, 2025	11.3	11.3	11.3	11.32	11.28	81,371
December 03, 2025	11.3	11.29	11.29	11.3	11.22	49,684
December 02, 2025	11.26	11.3	11.3	11.35	11.26	101,726
December 01, 2025	11.25	11.28	11.28	11.28	11.22	25,708
November 28, 2025	11.32	11.33	11.33	11.35	11.31	28,880
November 27, 2025	11.29	11.28	11.28	11.3	11.28	8,849
November 26, 2025	11.26	11.29	11.29	11.29	11.24	192,440
November 25, 2025	11.16	11.16	11.16	11.16	11.08	13,220
November 24, 2025	11.04	11.15	11.15	11.16	10.99	30,883

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