Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

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

9.49
+0.28
+(3.04%)
At close: May 2 at 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.439.499.399.499.4980,280
Apr 30, 20259.239.259.079.219.2134,108
Apr 28, 20259.209.249.129.129.1280,600
Apr 25, 20259.209.209.109.129.1264,207
Apr 24, 20258.919.078.869.079.0763,768
Apr 23, 20258.909.068.888.978.9771,027
Apr 22, 20258.538.658.518.648.6412,429
Apr 17, 20258.838.838.738.768.765,211
Apr 16, 20258.858.968.828.908.9025,182
Apr 15, 20259.029.119.009.079.0732,891
Apr 14, 20258.969.108.968.998.9927,047
Apr 11, 20258.888.888.698.738.7342,133
Apr 10, 20259.379.388.858.858.8534,567
Apr 9, 20258.478.628.308.498.49298,035
Apr 8, 20258.819.108.818.958.95174,650
Apr 7, 20258.248.658.248.648.6462,240
Apr 4, 20259.149.178.838.858.8571,377
Apr 3, 20259.419.439.169.259.25148,303
Apr 2, 20259.829.829.709.829.8279,813
Apr 1, 20259.779.819.749.819.8179,594
Mar 31, 20259.629.679.569.679.67531,937
Mar 28, 20259.939.979.749.749.7486,628
Mar 27, 202510.0210.059.939.999.99190,243
Mar 26, 202510.1410.1610.0510.0510.05122,713
Mar 25, 202510.1110.1310.1010.1110.11181,225
Mar 24, 20259.9810.109.9810.1010.1074,464
Mar 21, 20259.859.879.789.859.85140,181
Mar 20, 20259.909.969.829.889.88190,743
Mar 19, 20259.729.849.729.829.8250,010
Mar 18, 20259.789.819.699.709.7079,110
Mar 17, 20259.749.829.739.779.7731,838
Mar 14, 20259.679.799.659.769.7663,685
Mar 13, 20259.699.739.639.639.6319,714
Mar 12, 20259.689.809.639.749.74301,795
Mar 11, 20259.759.769.609.649.64148,340
Mar 10, 202510.0210.029.819.839.83141,595
Mar 7, 202510.0710.079.919.919.91236,181
Mar 6, 202510.2310.2310.1010.1610.16282,972
Mar 5, 202510.3610.3610.1410.1410.1430,341
Mar 4, 202510.5710.5910.3210.3510.3583,878
Mar 3, 202510.9010.9010.7210.7410.7443,731
Feb 28, 202510.7210.7810.7010.7410.7422,931
Feb 27, 202510.8510.9310.8010.8910.8942,096
Feb 26, 202510.8210.8710.8110.8610.8644,146
Feb 25, 202510.8510.8610.6910.6910.6925,666
Feb 24, 202510.9611.0010.8910.9310.9377,313
Feb 21, 202511.1211.1611.0811.0911.0954,581
Feb 20, 202511.2211.2311.1011.1011.10104,739
Feb 19, 202511.2211.2411.2011.2411.248,691
Feb 18, 202511.2111.2311.1811.1811.1827,885
Feb 17, 202511.1811.1811.1711.1811.1829,819
Feb 14, 202511.1811.1811.1311.1311.1337,979
Feb 13, 202511.1011.1511.1011.1511.1531,917
Feb 12, 202511.1611.1611.0911.1011.1013,703
Feb 11, 202511.2111.2111.1811.2011.2075,093
Feb 10, 202511.2011.2411.1911.2411.2429,836
Feb 7, 202511.1911.2211.1611.1711.17103,631
Feb 6, 202511.1811.2111.1811.1911.1922,297
Feb 5, 202511.0411.0611.0211.0611.0634,252
Feb 4, 202511.0911.1211.0411.1211.1268,365
Feb 3, 202511.1011.1211.0511.1211.1281,314
Jan 31, 202511.1911.2711.1911.2411.2448,638
Jan 30, 202511.1211.1511.0711.0811.08549,424
Jan 29, 202511.1411.1611.0811.0811.0888,542
Jan 28, 202511.0011.0510.9611.0411.0427,844
Jan 27, 202510.9510.9510.7610.8710.8784,156
Jan 24, 202511.1611.1611.1111.1211.1269,231
Jan 23, 202511.1611.1911.1311.1911.1942,688
Jan 22, 202511.1211.1711.0911.1711.1748,414
Jan 21, 202511.0411.1011.0311.0411.04190,702
Jan 20, 202511.1011.1011.0111.0511.05128,533
Jan 17, 202511.0311.1311.0211.1211.1228,548
Jan 16, 202511.0711.0710.9211.0111.0169,137
Jan 15, 202510.7811.0010.7810.9910.9988,519
Jan 14, 202510.8910.8910.8010.8010.8048,659
Jan 13, 202510.8310.8310.7710.8110.81185,150
Jan 10, 202510.9310.9410.8310.8310.8330,283
Jan 9, 202510.9310.9610.9210.9410.9414,992
Jan 8, 202510.9310.9610.8910.9410.94121,372
Jan 7, 202510.9511.0110.9210.9310.93140,215
Jan 6, 202510.9911.0610.9611.0511.05273,337
Jan 3, 202510.9110.9710.8710.9710.9758,533
Jan 2, 202510.8810.9710.8710.9710.97118,479
Dec 30, 202410.8910.9110.7910.7910.798,451
Dec 27, 202411.0311.0310.8710.9110.91147,949
Dec 23, 202410.9210.9210.8510.8710.8762,390
Dec 20, 202410.7510.9010.6410.9010.9080,625
Dec 19, 202410.8010.8810.7810.8610.86110,720
Dec 18, 202411.0211.0611.0011.0511.05222,583
Dec 17, 202411.0211.0410.9711.0211.02160,584
Dec 16, 202410.9911.0410.9811.0411.0429,799
Dec 13, 202411.0611.0610.9711.0011.0038,972
Dec 12, 2024 0.049265 Dividend
Dec 12, 202411.0411.0711.0211.0411.0446,261
Dec 11, 202411.0111.1111.0011.1111.0642,279
Dec 10, 202410.9911.0610.9911.0310.9825,988
Dec 9, 202411.0611.0610.9810.9910.9420,230
Dec 6, 202410.9811.0610.9711.0410.9923,416
Dec 5, 202411.0511.0711.0111.0210.9780,341
Dec 4, 202411.0111.0711.0111.0410.9923,103
Dec 3, 202411.0011.0010.9510.9810.9382,835
Dec 2, 202410.9411.0210.9111.0010.9540,150
Nov 29, 202410.8510.9110.8510.9010.8565,598
Nov 28, 202410.8710.8810.8610.8710.8229,841
Nov 27, 202410.9210.9210.8110.8110.7629,622
Nov 26, 202410.8910.9410.8510.9310.89225,163
Nov 25, 202410.9310.9310.8710.8910.85307,001
Nov 22, 202410.8110.9410.8110.9110.86196,662
Nov 21, 202410.6810.7910.6610.7910.74203,674
Nov 20, 202410.6810.7010.6110.6310.5930,652
Nov 19, 202410.6210.6310.5010.6210.5824,239
Nov 18, 202410.5910.6310.5610.6310.5849,988
Nov 15, 202410.6810.6810.6010.6010.5572,152
Nov 14, 202410.8110.8710.7710.7710.7235,320
Nov 13, 202410.7310.8110.6910.8110.7653,726
Nov 12, 202410.7510.7710.7410.7610.7147,206
Nov 11, 202410.7010.7610.7010.7510.7058,488
Nov 8, 202410.5710.6310.5410.6310.5877,026
Nov 7, 202410.5010.5110.4710.5110.4641,388
Nov 6, 202410.4010.5210.4010.4510.40114,493
Nov 5, 20249.9610.029.9410.029.9783,452
Nov 4, 20249.979.989.959.959.915,762
Nov 1, 20249.9810.069.9710.0610.01107,830
Oct 31, 202410.0810.099.999.999.9572,105
Oct 30, 202410.2510.2510.1710.2010.1587,737
Oct 29, 202410.2110.2410.2010.2310.1837,122
Oct 28, 202410.2410.2410.2010.2010.1625,635
Oct 25, 202410.1710.2410.1710.2210.1841,828
Oct 24, 202410.2010.2210.1710.1710.1320,744
Oct 23, 202410.2510.2610.1910.1910.1545,830
Oct 22, 202410.2110.2210.1810.2210.1746,932
Oct 21, 202410.2210.2310.1810.1810.1459,034
Oct 18, 202410.2110.2210.1910.2110.1716,952
Oct 17, 202410.2010.2410.2010.2310.1813,796
Oct 16, 202410.1210.1310.0910.1310.0932,972
Oct 15, 202410.1910.1910.1310.1410.0946,369
Oct 14, 202410.0610.1610.0610.1410.0915,003
Oct 11, 202410.0010.059.9810.0410.0020,628
Oct 10, 202410.0110.019.9810.019.9689,426
Oct 9, 20249.909.989.899.989.9473,605
Oct 8, 20249.799.899.799.899.8524,366
Oct 7, 20249.889.889.849.879.8373,780
Oct 4, 20249.759.899.759.839.7880,654
Oct 3, 20249.749.779.719.779.7243,215
Oct 2, 20249.719.779.699.779.73152,972
Oct 1, 20249.779.829.699.739.69100,460
Sep 30, 20249.699.729.649.729.6756,536
Sep 27, 20249.749.749.729.739.6953,653
Sep 26, 20249.779.809.699.699.65141,242
Sep 25, 20249.659.709.659.709.6676,705
Sep 24, 20249.739.739.659.699.6541,899
Sep 23, 20249.669.719.669.699.6538,143
Sep 20, 20249.659.669.629.649.59111,675
Sep 19, 20249.639.709.629.699.6454,930
Sep 18, 20249.579.579.549.559.515,981
Sep 17, 20249.569.609.569.609.5517,763
Sep 16, 20249.549.559.509.529.4776,438
Sep 13, 20249.539.579.529.579.539,553
Sep 12, 20249.529.539.489.509.457,589
Sep 11, 20249.339.359.269.289.2419,545
Sep 10, 20249.299.369.299.349.3056,552
Sep 9, 20249.249.319.249.299.2528,065
Sep 6, 20249.279.359.189.189.1440,046
Sep 5, 20249.349.409.309.319.279,196
Sep 4, 20249.359.409.359.379.3355,427
Sep 3, 20249.619.629.509.509.4621,850
Sep 2, 20249.599.629.589.619.5793,917
Aug 30, 20249.529.569.529.539.4828,923
Aug 29, 20249.469.589.469.589.535,746
Aug 28, 20249.509.539.459.459.4118,560
Aug 27, 20249.489.509.449.479.4320,239
Aug 26, 20249.499.549.479.479.4338,244
Aug 23, 20249.479.519.469.489.44146,782
Aug 22, 20249.509.559.509.509.4610,839
Aug 21, 20249.499.559.489.499.4516,449
Aug 20, 20249.559.559.499.499.4512,798
Aug 19, 20249.479.499.469.499.4524,547
Aug 16, 20249.539.539.459.489.4413,786
Aug 15, 20249.339.489.329.489.4326,759
Aug 14, 20249.299.309.269.309.266,236
Aug 13, 20249.229.279.199.279.2325,815
Aug 12, 20249.199.219.169.179.1310,065
Aug 9, 20249.139.199.119.159.1178,400
Aug 8, 20248.919.118.889.119.0729,554
Aug 7, 20249.049.129.039.129.0854,841
Aug 6, 20248.989.028.919.018.9786,244
Aug 5, 20248.888.948.728.928.8841,820
Aug 2, 20249.389.389.119.149.1047,461
Aug 1, 20249.669.709.549.549.4996,587
Jul 31, 20249.529.619.529.619.5713,770
Jul 30, 20249.509.549.459.459.4115,480
Jul 29, 20249.509.539.479.479.4328,163
Jul 26, 20249.409.449.409.439.3915,318
Jul 25, 20249.449.449.379.449.3923,223
Jul 24, 20249.599.609.489.489.4442,193
Jul 23, 20249.629.709.629.709.6535,742
Jul 22, 20249.569.629.559.589.5419,509
Jul 19, 20249.589.609.539.539.4917,504
Jul 18, 20249.679.699.599.599.5412,943
Jul 17, 20249.779.779.659.669.6217,479
Jul 16, 20249.779.829.769.809.7631,123
Jul 15, 20249.789.819.759.799.7448,450
Jul 12, 20249.719.759.689.759.7164,278
Jul 11, 20249.819.819.719.719.6762,641
Jul 10, 20249.749.769.749.769.7212,399
Jul 9, 20249.739.759.739.749.707,129
Jul 8, 20249.699.719.699.719.67107,673
Jul 5, 20249.669.679.649.679.6315,900
Jul 4, 20249.679.689.659.659.6119,907
Jul 3, 20249.659.669.629.649.6025,993
Jul 2, 20249.599.639.589.639.5853,450
Jul 1, 20249.599.609.569.609.5565,243
Jun 28, 20249.689.719.679.679.6368,745
Jun 27, 20249.639.659.629.629.5814,670
Jun 26, 20249.649.669.629.629.5820,414
Jun 25, 20249.569.619.569.609.5620,516
Jun 24, 20249.629.629.589.619.5723,039
Jun 21, 20249.629.659.629.639.5817,591
Jun 20, 20249.679.709.659.669.6127,846
Jun 19, 20249.649.659.639.639.5969,122
Jun 18, 20249.619.639.609.619.5730,853
Jun 17, 20249.579.579.539.559.5151,553
Jun 14, 20249.549.569.509.549.4910,289
Jun 13, 2024 0.046419 Dividend
Jun 13, 20249.479.509.459.489.4433,200
Jun 12, 20249.469.499.449.489.3927,749
Jun 11, 20249.409.429.399.429.3313,569
Jun 10, 20249.379.409.369.409.318,897
Jun 7, 20249.299.359.279.359.2625,472
Jun 6, 20249.289.309.289.289.1911,808
Jun 5, 20249.189.259.189.259.169,306
Jun 4, 20249.129.159.109.119.0338,507
Jun 3, 20249.209.219.129.129.0426,025
May 31, 20249.129.129.059.058.964,164
May 30, 20249.169.179.139.149.0558,829
May 29, 20249.209.229.179.219.1338,849
May 28, 20249.239.259.219.219.1367,315
May 27, 20249.239.249.229.249.1522,316
May 24, 20249.199.239.199.239.1473,565
May 23, 20249.319.319.259.279.1925,441
May 22, 20249.249.269.249.269.1754,249
May 21, 20249.229.239.219.239.1423,124
May 20, 20249.219.259.219.259.1610,588
May 17, 20249.209.229.199.199.1028,711
May 16, 20249.229.239.229.239.1564,361
May 15, 20249.139.189.129.189.0930,878
May 14, 20249.119.129.099.109.014,544
May 13, 20249.149.149.109.109.0214,797
May 10, 20249.139.149.119.119.0359,463
May 9, 20249.089.109.069.109.015,836
May 8, 20249.109.119.059.089.007,089
May 7, 20249.109.109.069.089.0014,386
May 6, 20248.999.028.989.028.9355,013
May 3, 20248.918.958.908.958.868,603
May 2, 20248.858.898.838.858.7627,691

Related Tickers