iShares J.P. Morgan ESG Emerging Bond UCITS ETF (ETR:SLMG)
Germany · Delayed Price · Currency is EUR 4.860
-0.035 (-0.72%)
Sep 23, 2026, 5:38 PM CET
ETR:SLMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | - | -0.70% | 93,398 |
| Sep 22, 2026 | 4.90 | 4.91 | 4.89 | 4.90 | 4.89 | -0.04% | 44,255 |
| Sep 21, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.45% | 54,989 |
| Sep 18, 2026 | 4.89 | 4.90 | 4.87 | 4.88 | 4.87 | -0.14% | 41,882 |
| Sep 17, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 0.22% | 34,556 |
| Sep 16, 2026 | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | 0.13% | 58,651 |
| Sep 15, 2026 | 4.87 | 4.87 | 4.85 | 4.86 | 4.86 | 0.01% | 41,066 |
| Sep 14, 2026 | 4.86 | 4.90 | 4.85 | 4.86 | 4.86 | -0.72% | 59,597 |
| Sep 11, 2026 | 4.89 | 4.90 | 4.88 | 4.90 | 4.90 | 0.17% | 268,390 |
| Sep 10, 2026 | 4.92 | 4.94 | 4.89 | 4.89 | 4.89 | -0.42% | 20,861 |
| Sep 9, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.91 | -0.50% | 69,550 |
| Sep 8, 2026 | 4.93 | 4.95 | 4.92 | 4.94 | 4.94 | -0.06% | 240,766 |
| Sep 7, 2026 | 4.93 | 4.96 | 4.92 | 4.94 | 4.94 | -0.01% | 43,749 |
| Sep 4, 2026 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | -0.05% | 52,036 |
| Sep 3, 2026 | 4.91 | 4.95 | 4.89 | 4.94 | 4.94 | 0.29% | 176,902 |
| Sep 2, 2026 | 4.93 | 4.96 | 4.90 | 4.93 | 4.93 | -0.23% | 207,044 |
| Sep 1, 2026 | 4.97 | 4.98 | 4.92 | 4.94 | 4.94 | 0.06% | 116,040 |
| Aug 31, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | -0.15% | 78,459 |
| Aug 28, 2026 | 4.93 | 4.97 | 4.93 | 4.94 | 4.94 | -0.29% | 47,055 |
| Aug 27, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | 0.17% | 39,487 |
| Aug 26, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | -0.19% | 30,834 |
| Aug 25, 2026 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 0.33% | 34,555 |
| Aug 24, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.13% | 18,591 |
| Aug 21, 2026 | 4.93 | 4.97 | 4.93 | 4.94 | 4.94 | -0.01% | 99,315 |
| Aug 20, 2026 | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.11% | 14,645 |
| Aug 19, 2026 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | 0.22% | 21,315 |
| Aug 18, 2026 | 4.93 | 4.97 | 4.92 | 4.93 | 4.93 | -0.28% | 43,875 |
| Aug 17, 2026 | 4.96 | 4.99 | 4.94 | 4.95 | 4.94 | -0.24% | 50,489 |
| Aug 14, 2026 | 4.97 | 4.98 | 4.95 | 4.96 | 4.96 | -0.20% | 207,969 |
| Aug 13, 2026 | 4.93 | 4.98 | 4.93 | 4.97 | 4.97 | 0.48% | 34,459 |
| Aug 12, 2026 | 4.95 | 4.97 | 4.93 | 4.94 | 4.94 | -0.08% | 48,357 |
| Aug 11, 2026 | 4.94 | 4.96 | 4.92 | 4.95 | 4.95 | -0.21% | 63,497 |
| Aug 10, 2026 | 4.96 | 4.97 | 4.93 | 4.96 | 4.96 | 0.12% | 82,544 |
| Aug 7, 2026 | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | -0.09% | 69,467 |
| Aug 6, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | 0.05% | 153,708 |
| Aug 5, 2026 | 4.98 | 4.99 | 4.95 | 4.95 | 4.95 | 0.04% | 38,866 |
| Aug 4, 2026 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | 0.36% | 122,761 |
| Aug 3, 2026 | 4.94 | 4.95 | 4.89 | 4.93 | 4.93 | 0.51% | 94,988 |
| Jul 31, 2026 | 4.94 | 4.96 | 4.90 | 4.91 | 4.91 | -0.04% | 41,336 |
| Jul 30, 2026 | 4.91 | 4.93 | 4.90 | 4.91 | 4.91 | -0.19% | 47,797 |
| Jul 29, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.41% | 99,467 |
| Jul 28, 2026 | 4.93 | 4.95 | 4.91 | 4.94 | 4.94 | 0.10% | 125,491 |
| Jul 27, 2026 | 4.93 | 4.95 | 4.92 | 4.94 | 4.94 | 0.52% | 88,447 |
| Jul 24, 2026 | 4.90 | 4.93 | 4.90 | 4.91 | 4.91 | -0.14% | 40,660 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | -0.62% | 110,350 |
| Jul 22, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | -0.05% | 50,679 |
| Jul 21, 2026 | 4.97 | 4.99 | 4.95 | 4.95 | 4.95 | -0.33% | 72,802 |
| Jul 20, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | -0.16% | 94,357 |
| Jul 17, 2026 | 4.97 | 4.98 | 4.95 | 4.98 | 4.97 | 0.20% | 44,360 |
| Jul 16, 2026 | 4.97 | 4.98 | 4.95 | 4.97 | 4.97 | -0.07% | 71,616 |