iShares Corporate Bond ESG UCITS ETF (AMS:SUOA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.26
-0.01 (-0.12%)
At close: Dec 5, 2025
AMS:SUOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.11% | 1,532 |
| Dec 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.04% | 3,611 |
| Dec 3, 2025 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 0.10% | 9,500 |
| Dec 2, 2025 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 0.11% | 18,499 |
| Dec 1, 2025 | 5.27 | 5.27 | 5.26 | 5.25 | 5.25 | -0.38% | 12,160 |
| Nov 28, 2025 | 5.29 | 5.29 | 5.29 | 5.27 | 5.27 | -0.19% | 350 |
| Nov 27, 2025 | 5.28 | 5.29 | 5.28 | 5.28 | 5.28 | 0.11% | 7,628 |
| Nov 26, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | 0.15% | 1,649 |
| Nov 25, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.34% | 1,365 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.29% | 9,125 |
| Nov 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.02% | - |
| Nov 20, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 0.15% | - |
| Nov 19, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 0.13% | 4,599 |
| Nov 18, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.06% | 1,684 |
| Nov 17, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | -0.06% | 1,684 |
| Nov 14, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | -0.08% | 1,672 |
| Nov 13, 2025 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.25% | 103,414 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.13% | - |
| Nov 11, 2025 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | 0.38% | 4,476 |
| Nov 10, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | -0.11% | - |
| Nov 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Nov 6, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 0.23% | - |
| Nov 5, 2025 | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | -0.27% | 64,990 |
| Nov 4, 2025 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.36% | 13,695 |
| Nov 3, 2025 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.38% | 1,680 |
| Oct 31, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.21% | 16,761 |
| Oct 30, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.74% | 16,761 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.04% | 1,680 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.04% | 11,717 |
| Oct 27, 2025 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.04% | 3,244 |
| Oct 24, 2025 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.09% | 15 |
| Oct 23, 2025 | 5.29 | 5.29 | 5.29 | 5.28 | 5.28 | 0.06% | - |
| Oct 22, 2025 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.21% | 2,369 |
| Oct 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.25% | - |
| Oct 20, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | 0.15% | 4,168 |
| Oct 17, 2025 | 5.29 | 5.29 | 5.29 | 5.27 | 5.27 | 0.09% | - |
| Oct 16, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | - |
| Oct 15, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.28 | 0.40% | - |
| Oct 14, 2025 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 0.19% | 25,471 |
| Oct 13, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.24 | 0.06% | 68,866 |
| Oct 10, 2025 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.23% | 146,676 |
| Oct 9, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.23% | 4,663 |
| Oct 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.13% | 1,718 |
| Oct 7, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 0.04% | 1,000 |
| Oct 6, 2025 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.23% | 739 |
| Oct 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.04% | 1,878 |
| Oct 2, 2025 | 5.26 | 5.26 | 5.25 | 5.24 | 5.24 | 0.19% | 1,030 |
| Oct 1, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | 0.11% | - |
| Sep 30, 2025 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | -0.08% | 622 |
| Sep 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | 3,434 |