iShares MSCI USA ESG Screened UCITS ETF (ETR:SLUS)
Germany · Delayed Price · Currency is EUR 10.55
-0.01 (-0.13%)
Aug 26, 2025, 3:53 PM CET
ETR:SLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.04% | 38,511 |
| Aug 25, 2025 | 10.52 | 10.56 | 10.51 | 10.56 | 10.56 | 0.09% | 38,511 |
| Aug 22, 2025 | 10.46 | 10.55 | 10.46 | 10.55 | 10.55 | 0.57% | 31,737 |
| Aug 21, 2025 | 10.49 | 10.49 | 10.45 | 10.49 | 10.49 | 0.58% | 14,133 |
| Aug 20, 2025 | 10.49 | 10.50 | 10.36 | 10.43 | 10.43 | -0.86% | 55,688 |
| Aug 19, 2025 | 10.54 | 10.56 | 10.52 | 10.52 | 10.52 | -0.19% | 19,238 |
| Aug 18, 2025 | 10.53 | 10.54 | 10.51 | 10.54 | 10.54 | 0.19% | 114,743 |
| Aug 15, 2025 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | -0.57% | 50,520 |
| Aug 14, 2025 | 10.55 | 10.58 | 10.52 | 10.58 | 10.58 | 0.67% | 18,418 |
| Aug 13, 2025 | 10.53 | 10.55 | 10.51 | 10.51 | 10.51 | 0.10% | 9,116 |
| Aug 12, 2025 | 10.49 | 10.52 | 10.48 | 10.50 | 10.50 | -0.19% | 16,901 |
| Aug 11, 2025 | 10.49 | 10.53 | 10.47 | 10.52 | 10.52 | 0.86% | 31,510 |
| Aug 8, 2025 | 10.41 | 10.45 | 10.41 | 10.43 | 10.43 | 0.29% | 1,719 |
| Aug 7, 2025 | 10.41 | 10.49 | 10.40 | 10.40 | 10.40 | - | 44,168 |
| Aug 6, 2025 | 10.43 | 10.44 | 10.37 | 10.40 | 10.40 | 0.29% | 6,184 |
| Aug 5, 2025 | 10.49 | 10.50 | 10.37 | 10.37 | 10.37 | -0.38% | 42,672 |
| Aug 4, 2025 | 10.32 | 10.42 | 10.32 | 10.41 | 10.41 | 1.17% | 95,543 |
| Aug 1, 2025 | 10.55 | 10.55 | 10.25 | 10.29 | 10.29 | -3.56% | 164,957 |
| Jul 31, 2025 | 10.71 | 10.75 | 10.64 | 10.67 | 10.67 | 0.66% | 54,109 |
| Jul 30, 2025 | 10.53 | 10.62 | 10.53 | 10.60 | 10.60 | 0.57% | 6,766 |
| Jul 29, 2025 | 10.58 | 10.61 | 10.54 | 10.54 | 10.54 | 0.38% | 73,910 |
| Jul 28, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 1.16% | 25,949 |
| Jul 25, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 0.58% | 6,150 |
| Jul 24, 2025 | 10.31 | 10.33 | 10.31 | 10.32 | 10.32 | 0.29% | 5,073 |
| Jul 23, 2025 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 0.59% | 25,384 |
| Jul 22, 2025 | 10.28 | 10.29 | 10.23 | 10.23 | 10.23 | -0.87% | 4,418 |
| Jul 21, 2025 | 10.34 | 10.35 | 10.32 | 10.32 | 10.32 | 0.19% | 14,101 |
| Jul 18, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.39% | 3,968 |
| Jul 17, 2025 | 10.32 | 10.34 | 10.30 | 10.34 | 10.34 | 2.38% | 11,790 |
| Jul 16, 2025 | 10.20 | 10.29 | 10.10 | 10.10 | 10.10 | -1.85% | 22,180 |
| Jul 15, 2025 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | 0.88% | 50,594 |
| Jul 14, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.20% | 1,954 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.15 | 10.18 | 10.18 | -0.59% | 1,912 |
| Jul 10, 2025 | 10.14 | 10.24 | 10.14 | 10.24 | 10.24 | 0.89% | 2,460 |
| Jul 9, 2025 | 10.10 | 10.16 | 10.10 | 10.15 | 10.15 | 0.30% | 3,243 |
| Jul 8, 2025 | 10.10 | 10.14 | 10.10 | 10.12 | 10.12 | -0.10% | 3,186 |
| Jul 7, 2025 | 10.13 | 10.16 | 10.13 | 10.13 | 10.13 | 0.40% | 3,917 |
| Jul 4, 2025 | 10.12 | 10.12 | 10.08 | 10.09 | 10.09 | -0.79% | 9,251 |
| Jul 3, 2025 | 10.06 | 10.17 | 10.06 | 10.17 | 10.17 | 1.19% | 2,925 |
| Jul 2, 2025 | 10.05 | 10.06 | 10.01 | 10.05 | 10.05 | 0.40% | 61,348 |
| Jul 1, 2025 | 10.03 | 10.03 | 9.98 | 10.01 | 10.01 | -0.20% | 25,370 |
| Jun 30, 2025 | 10.05 | 10.08 | 10.03 | 10.03 | 10.03 | -0.20% | 8,207 |
| Jun 27, 2025 | 10.01 | 10.05 | 9.99 | 10.05 | 10.05 | 0.80% | 46,300 |
| Jun 26, 2025 | 9.95 | 9.97 | 9.92 | 9.97 | 9.97 | - | 16,405 |
| Jun 25, 2025 | 9.99 | 10.02 | 9.97 | 9.97 | 9.97 | 0.20% | 13,403 |
| Jun 24, 2025 | 9.97 | 9.97 | 9.93 | 9.95 | 9.95 | 1.12% | 32,546 |
| Jun 23, 2025 | 9.83 | 9.88 | 9.83 | 9.84 | 9.84 | -0.10% | 61,993 |
| Jun 20, 2025 | 9.84 | 9.90 | 9.82 | 9.85 | 9.85 | 0.41% | 15,446 |
| Jun 19, 2025 | 9.88 | 9.88 | 9.81 | 9.81 | 9.81 | -0.91% | 445 |
| Jun 18, 2025 | 9.88 | 9.92 | 9.87 | 9.90 | 9.90 | - | 12,449 |