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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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