iShares Corporate Bond ESG UCITS ETF (AMS:SUOA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.20
0.00 (0.03%)
Sep 23, 2026, 9:12 AM CET
AMS:SUOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.15% | 3 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.01% | 6,600 |
| Sep 21, 2026 | 5.19 | 5.19 | 5.19 | 5.20 | 5.19 | 0.25% | - |
| Sep 18, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.29% | 2,088 |
| Sep 17, 2026 | 5.18 | 5.18 | 5.18 | 5.20 | 5.20 | 0.09% | - |
| Sep 16, 2026 | 5.17 | 5.17 | 5.17 | 5.19 | 5.19 | 0.40% | - |
| Sep 15, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.17 | -0.08% | - |
| Sep 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.23% | 3,756 |
| Sep 11, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -0.09% | 22,542 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.22 | 5.19 | 5.19 | -0.37% | - |
| Sep 9, 2026 | 5.22 | 5.22 | 5.22 | 5.21 | 5.21 | -0.27% | 1,046 |
| Sep 8, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 0.08% | 3,734 |
| Sep 7, 2026 | 5.23 | 5.23 | 5.23 | 5.22 | 5.22 | -0.09% | 105 |
| Sep 4, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | -0.16% | 144,555 |
| Sep 3, 2026 | 5.23 | 5.23 | 5.22 | 5.24 | 5.23 | 0.32% | 6,565 |
| Sep 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | 1,369 |
| Sep 1, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.07% | 2,868 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | -0.35% | 7,356 |
| Aug 28, 2026 | 5.26 | 5.26 | 5.26 | 5.25 | 5.25 | -0.19% | 1,377 |
| Aug 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.09% | 2,054 |
| Aug 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.02% | - |
| Aug 25, 2026 | 5.24 | 5.24 | 5.24 | 5.25 | 5.25 | 0.30% | 331 |
| Aug 24, 2026 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 0.24% | - |
| Aug 21, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | -0.15% | 772 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.23 | 5.23 | -0.30% | 1,364 |
| Aug 19, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.61% | 14,788 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.20% | - |
| Aug 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.21% | - |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | -0.23% | - |
| Aug 13, 2026 | 5.23 | 5.23 | 5.23 | 5.25 | 5.25 | 0.25% | - |
| Aug 12, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.14% | 72,506 |
| Aug 11, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | -0.04% | 256 |
| Aug 10, 2026 | 5.25 | 5.25 | 5.25 | 5.23 | 5.23 | -0.24% | - |
| Aug 7, 2026 | 5.24 | 5.24 | 5.24 | 5.25 | 5.25 | 0.07% | - |
| Aug 6, 2026 | 5.26 | 5.26 | 5.26 | 5.24 | 5.24 | -0.20% | - |
| Aug 5, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 0.10% | 5,008 |
| Aug 4, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 0.36% | 2,293 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.23 | 0.37% | - |
| Jul 31, 2026 | 5.23 | 5.23 | 5.23 | 5.21 | 5.21 | -0.29% | - |
| Jul 30, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | -0.04% | 2,131 |
| Jul 29, 2026 | 5.24 | 5.24 | 5.24 | 5.23 | 5.23 | -0.20% | - |
| Jul 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.20% | 140 |
| Jul 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.13% | - |
| Jul 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% | - |
| Jul 23, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.42% | 1,697 |
| Jul 22, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.21% | 1,938 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.18% | 166 |
| Jul 20, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.28% | 6,138 |
| Jul 17, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.10% | 106 |
| Jul 16, 2026 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 0.01% | - |