iShares Corporate Bond ESG UCITS ETF (AMS:SUOU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.309
-0.047 (-1.07%)
Mar 11, 2026, 5:35 PM CET
AMS:SUOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | 0.25% | 1,264 |
| Mar 9, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.02% | 3,154 |
| Mar 6, 2026 | 4.35 | 4.35 | 4.35 | 4.34 | 4.34 | 0.05% | - |
| Mar 5, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.48% | 33 |
| Mar 4, 2026 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | 0.41% | 30,162 |
| Mar 3, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.37% | 4,309 |
| Mar 2, 2026 | 4.38 | 4.38 | 4.38 | 4.36 | 4.36 | -0.57% | 8,127 |
| Feb 27, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.38 | 0.25% | 2,012 |
| Feb 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Feb 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | 50 |
| Feb 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.18% | 6,083 |
| Feb 23, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.38 | 0.14% | 11,349 |
| Feb 20, 2026 | 4.38 | 4.38 | 4.38 | 4.37 | 4.37 | 0.02% | - |
| Feb 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.07% | - |
| Feb 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.11% | 404,664 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.38 | 4.37 | 4.37 | -0.14% | - |
| Feb 16, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.38 | 0.18% | - |
| Feb 13, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | 0.25% | 351 |
| Feb 12, 2026 | 4.35 | 4.35 | 4.35 | 4.36 | 4.36 | 0.41% | 2,553 |
| Feb 11, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.30% | 17,912 |
| Feb 10, 2026 | 4.34 | 4.34 | 4.34 | 4.35 | 4.35 | 0.28% | - |
| Feb 9, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.23% | 31,097 |
| Feb 6, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | 0.07% | 3,931 |
| Feb 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.30% | 6,783 |
| Feb 4, 2026 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | -0.12% | 15,063 |
| Feb 3, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.16% | 2,927 |
| Feb 2, 2026 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | 0.12% | 14,684 |
| Jan 30, 2026 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | -0.07% | 13,389 |
| Jan 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.05% | 4,238 |
| Jan 28, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.14% | 5,478 |
| Jan 27, 2026 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | -0.02% | 507,087 |
| Jan 26, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | 0.14% | 3,515 |
| Jan 23, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.32 | -0.07% | 7,324 |
| Jan 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.30% | 3,480 |
| Jan 21, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.31 | 0.26% | 15,240 |
| Jan 20, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.37% | 9,146 |
| Jan 19, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.14% | 4,828 |
| Jan 16, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.18% | 4,791 |
| Jan 15, 2026 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | - | 12,977 |
| Jan 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.16% | 4,385 |
| Jan 13, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.14% | 5,017 |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.07% | 6,088 |
| Jan 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.14% | 9,914 |
| Jan 8, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.23% | 9,241 |
| Jan 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.37% | 7,734 |
| Jan 6, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.09% | 12,356 |
| Jan 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.14% | 8,351 |
| Jan 2, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.62% | 7,592 |
| Dec 31, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.34 | 0.25% | - |
| Dec 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.05% | 17,110 |