Canada markets open in 4 hours 45 minutes

iShares MSCI USA ESG Screened UCITS ETF USD (Dist) (SLUS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.54+0.11 (+1.43%)
As of 03:11PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.979.018.979.009.00-
May 03, 20248.908.958.908.958.95-
May 02, 20248.878.898.828.858.85200
Apr 30, 20248.978.988.908.918.91-
Apr 29, 20248.969.018.958.968.96-
Apr 26, 20248.978.988.968.978.97-
Apr 25, 20248.838.848.768.798.79-
Apr 24, 20248.928.958.878.898.89-
Apr 23, 20248.818.898.818.898.89-
Apr 22, 20248.798.828.778.818.81-
Apr 19, 20248.848.848.768.778.77-
Apr 18, 20248.898.928.848.848.84-
Apr 17, 20248.948.988.868.878.87-
Apr 16, 20248.988.998.948.978.97-
Apr 15, 20249.089.168.998.998.99-
Apr 12, 20249.149.199.049.049.04-
Apr 11, 20249.059.119.039.119.11-
Apr 10, 20249.079.078.979.029.02-
Apr 09, 20249.029.059.009.009.00-
Apr 08, 20249.079.079.039.049.04-
Apr 05, 20248.979.068.979.059.05-
Apr 04, 20249.079.129.009.009.00-
Apr 03, 20249.079.119.079.089.08-
Apr 02, 20249.209.209.069.079.07-
Mar 28, 20249.139.199.139.169.16100
Mar 27, 20249.129.149.099.109.10-
Mar 26, 20249.099.129.099.109.10-
Mar 25, 20249.109.139.089.099.09-
Mar 22, 20249.169.169.139.149.14-
Mar 21, 20249.089.159.069.149.141,500
Mar 20, 20248.989.018.968.988.98-
Mar 19, 20248.948.968.928.928.92-
Mar 18, 20248.868.948.868.948.94-
Mar 15, 20248.918.958.888.908.90-
Mar 14, 20248.958.958.898.948.94-
Mar 13, 20248.958.958.918.918.91-
Mar 12, 20248.878.948.868.948.94-
Mar 11, 20248.828.838.828.838.83-
Mar 08, 20248.898.958.898.958.95-
Mar 07, 20248.808.908.808.908.90-
Mar 06, 20248.858.878.858.878.87-
Mar 05, 20248.928.928.838.838.83-
Mar 04, 20248.928.968.928.968.96-
Mar 01, 20248.918.918.918.918.91-
Feb 29, 20248.818.818.808.818.81-
Feb 28, 20248.848.858.828.828.82-
Feb 27, 20248.798.828.798.828.82-
Feb 26, 20248.838.858.838.858.85-
Feb 23, 20248.858.868.858.868.86-
Feb 22, 20248.708.788.708.788.78-
Feb 21, 20248.658.668.658.668.66-
Feb 20, 20248.728.748.668.668.66-
Feb 19, 20248.748.788.748.788.78-
Feb 16, 20248.808.848.808.848.84-
Feb 15, 20248.798.818.788.788.78-
Feb 14, 20248.718.778.718.778.77-
Feb 13, 20248.778.778.728.728.72-
Feb 12, 20248.768.828.768.828.82-
Feb 09, 20248.738.778.738.778.77-
Feb 08, 20248.708.738.708.738.73-
Feb 07, 20248.658.678.658.668.66-
Feb 06, 20248.648.688.638.688.68-
Feb 05, 20248.628.648.628.648.64120
Feb 02, 20248.508.528.508.528.52-
Feb 01, 20248.438.488.438.458.4510
Jan 31, 20248.518.518.468.468.46-
Jan 30, 20248.558.568.558.568.56-
Jan 29, 20248.478.508.478.508.50-
Jan 26, 20248.478.508.458.458.45-
Jan 25, 20248.418.508.418.468.46-
Jan 24, 20248.448.448.448.448.44-
Jan 23, 20248.368.408.368.408.40-
Jan 22, 20248.358.358.358.358.35-
Jan 19, 20248.268.308.268.308.30-
Jan 18, 20248.158.248.158.238.23-
Jan 17, 20248.198.208.198.208.20-
Jan 16, 20248.188.218.188.218.21-
Jan 15, 20248.188.208.178.178.17-
Jan 12, 20248.158.218.158.218.21-
Jan 11, 20248.178.228.178.198.19-
Jan 10, 20248.148.168.148.168.16-
Jan 09, 20248.138.158.128.158.15-
Jan 08, 20248.018.058.018.058.05-
Jan 05, 20248.028.058.028.058.05-
Jan 04, 20248.058.057.997.997.99-
Jan 03, 20248.098.118.098.118.11-
Jan 02, 20248.118.118.108.108.10-
Dec 29, 20238.108.108.108.108.10-
Dec 28, 20238.078.128.078.128.12-
Dec 27, 20238.108.118.108.118.11-
Dec 22, 20238.078.128.078.108.10-
Dec 21, 20238.078.118.058.058.05-
Dec 20, 20238.158.178.158.168.16-
Dec 19, 20238.128.128.128.128.12-
Dec 18, 20238.118.138.118.138.13-
Dec 15, 20238.058.118.058.118.11-
Dec 14, 20238.108.108.068.068.06-
Dec 13, 20238.108.128.108.108.10-
Dec 12, 20238.078.078.068.078.07-
Dec 11, 20238.038.048.038.048.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...