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

11.47

+0.16(+1.41%)

Updated at January 15 04:07PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.88	10.95	10.95	10.95	10.83	96,214
November 20, 2025	11.21	11.11	11.11	11.25	11.11	124,530
November 19, 2025	10.95	11.03	11.03	11.1	10.95	47,835
November 18, 2025	10.98	10.99	10.99	10.99	10.89	27,974
November 17, 2025	11.2	11.12	11.12	11.21	11.1	90,203
November 14, 2025	11.09	11.16	11.16	11.16	10.96	78,599
November 13, 2025	11.35	11.17	11.17	11.35	11.17	31,881
November 12, 2025	11.39	11.35	11.35	11.42	11.33	94,960
November 11, 2025	11.34	11.29	11.29	11.34	11.28	84,341
November 10, 2025	11.26	11.27	11.27	11.32	11.25	96,206
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