iShares MSCI EMU Screened UCITS ETF (ETR:SLMB)
Germany · Delayed Price · Currency is EUR 9.15
-0.04 (-0.44%)
Sep 23, 2026, 5:35 PM CET
ETR:SLMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.24 | 9.24 | 9.14 | 9.15 | - | -0.44% | 7,112 |
| Sep 22, 2026 | 9.19 | 9.23 | 9.19 | 9.19 | 9.19 | 0.05% | 11,439 |
| Sep 21, 2026 | 9.15 | 9.19 | 9.14 | 9.19 | 9.19 | 1.31% | 33,209 |
| Sep 18, 2026 | 9.16 | 9.17 | 9.07 | 9.07 | 9.07 | -1.17% | 69,559 |
| Sep 17, 2026 | 9.16 | 9.18 | 9.15 | 9.18 | 9.18 | 0.85% | 3,751 |
| Sep 16, 2026 | 9.10 | 9.11 | 9.06 | 9.10 | 9.10 | 0.66% | 44,740 |
| Sep 15, 2026 | 9.03 | 9.08 | 8.98 | 9.04 | 9.04 | -0.29% | 3,302 |
| Sep 14, 2026 | 9.11 | 9.12 | 9.04 | 9.07 | 9.07 | -1.14% | 13,067 |
| Sep 11, 2026 | 9.14 | 9.19 | 9.12 | 9.17 | 9.17 | 0.77% | 31,986 |
| Sep 10, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | -0.62% | 21,001 |
| Sep 9, 2026 | 9.24 | 9.24 | 9.12 | 9.16 | 9.16 | -1.39% | 6,982 |
| Sep 8, 2026 | 9.27 | 9.29 | 9.22 | 9.29 | 9.29 | 0.16% | 53,565 |
| Sep 7, 2026 | 9.26 | 9.27 | 9.24 | 9.27 | 9.27 | 0.27% | 640,232 |
| Sep 4, 2026 | 9.20 | 9.26 | 9.20 | 9.25 | 9.25 | 0.29% | 2,661 |
| Sep 3, 2026 | 9.21 | 9.22 | 9.19 | 9.22 | 9.22 | 0.33% | 13,455 |
| Sep 2, 2026 | 9.20 | 9.20 | 9.16 | 9.19 | 9.19 | -0.10% | 15,588 |
| Sep 1, 2026 | 9.28 | 9.30 | 9.20 | 9.20 | 9.20 | -0.81% | 8,241 |
| Aug 31, 2026 | 9.34 | 9.35 | 9.27 | 9.27 | 9.27 | -0.79% | 16,522 |
| Aug 28, 2026 | 9.33 | 9.36 | 9.33 | 9.35 | 9.35 | 0.77% | 1,716 |
| Aug 27, 2026 | 9.36 | 9.36 | 9.27 | 9.28 | 9.28 | -0.61% | 98,999 |
| Aug 26, 2026 | 9.34 | 9.37 | 9.33 | 9.33 | 9.33 | -0.04% | 25,101 |
| Aug 25, 2026 | 9.36 | 9.37 | 9.33 | 9.34 | 9.34 | 0.28% | 28,322 |
| Aug 24, 2026 | 9.30 | 9.33 | 9.30 | 9.31 | 9.31 | -0.16% | 20,524 |
| Aug 21, 2026 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 0.61% | 93 |
| Aug 20, 2026 | 9.29 | 9.29 | 9.24 | 9.27 | 9.27 | -0.20% | 75,297 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.29 | 9.29 | 9.29 | -0.52% | 3,226 |
| Aug 18, 2026 | 9.42 | 9.42 | 9.34 | 9.34 | 9.34 | -1.16% | 74,212 |
| Aug 17, 2026 | 9.48 | 9.49 | 9.45 | 9.45 | 9.45 | - | 2,432 |
| Aug 14, 2026 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | -0.21% | 8,973 |
| Aug 13, 2026 | 9.48 | 9.49 | 9.47 | 9.47 | 9.47 | 0.31% | 3,164 |
| Aug 12, 2026 | 9.47 | 9.47 | 9.43 | 9.44 | 9.44 | 0.10% | 25,560 |
| Aug 11, 2026 | 9.43 | 9.46 | 9.43 | 9.43 | 9.43 | 0.24% | 52,392 |
| Aug 10, 2026 | 9.42 | 9.45 | 9.41 | 9.41 | 9.41 | -0.03% | 5,021 |
| Aug 7, 2026 | 9.40 | 9.44 | 9.40 | 9.41 | 9.41 | 0.17% | 237,153 |
| Aug 6, 2026 | 9.39 | 9.40 | 9.39 | 9.39 | 9.39 | 0.47% | 201 |
| Aug 5, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.09% | 7,223 |
| Aug 4, 2026 | 9.34 | 9.36 | 9.31 | 9.36 | 9.36 | 0.93% | 59,714 |
| Aug 3, 2026 | 9.24 | 9.28 | 9.23 | 9.27 | 9.27 | 1.05% | 88,036 |
| Jul 31, 2026 | 9.24 | 9.25 | 9.14 | 9.18 | 9.18 | -0.03% | 105,893 |
| Jul 30, 2026 | 9.07 | 9.19 | 9.05 | 9.18 | 9.18 | 1.53% | 32,607 |
| Jul 29, 2026 | 9.11 | 9.11 | 9.03 | 9.04 | 9.04 | -0.71% | 157,015 |
| Jul 28, 2026 | 9.12 | 9.12 | 9.07 | 9.11 | 9.11 | 0.05% | 543 |
| Jul 27, 2026 | 9.21 | 9.24 | 9.10 | 9.10 | 9.10 | -0.32% | 14,842 |
| Jul 24, 2026 | 9.06 | 9.13 | 9.06 | 9.13 | 9.13 | 0.81% | 2,553 |
| Jul 23, 2026 | 9.16 | 9.16 | 9.04 | 9.06 | 9.06 | -1.57% | 2,656 |
| Jul 22, 2026 | 9.12 | 9.20 | 9.11 | 9.20 | 9.20 | 0.55% | 153,476 |
| Jul 21, 2026 | 9.12 | 9.15 | 9.10 | 9.15 | 9.15 | 0.95% | 2,857 |
| Jul 20, 2026 | 9.06 | 9.10 | 9.06 | 9.07 | 9.07 | -0.02% | 7,062 |
| Jul 17, 2026 | 9.06 | 9.07 | 9.04 | 9.07 | 9.07 | -0.86% | 1,299 |
| Jul 16, 2026 | 9.16 | 9.16 | 9.05 | 9.15 | 9.15 | 0.22% | 158,992 |