iShares Corporate Bond ESG UCITS ETF (BIT:SUOE)
Italy · Delayed Price · Currency is EUR 4.717
+0.024 (0.52%)
At close: Apr 1, 2026
BIT:SUOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.53% | 4,821 |
| Mar 31, 2026 | 4.68 | 4.70 | 4.68 | 4.69 | 4.69 | 0.21% | 64,465 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | 0.24% | 15,666 |
| Mar 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.23% | 12,598 |
| Mar 26, 2026 | 4.69 | 4.69 | 4.69 | 4.68 | 4.68 | -0.55% | 26,610 |
| Mar 25, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | 0.38% | 13,752 |
| Mar 24, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | -0.02% | 51,483 |
| Mar 23, 2026 | 4.66 | 4.70 | 4.66 | 4.69 | 4.69 | 0.13% | 209,928 |
| Mar 20, 2026 | 4.70 | 4.71 | 4.69 | 4.69 | 4.68 | -0.49% | 190,754 |
| Mar 19, 2026 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | -0.36% | 182,348 |
| Mar 18, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.72 | -0.15% | 83,668 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 0.25% | 9,735 |
| Mar 16, 2026 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | 0.28% | 12,895 |
| Mar 13, 2026 | 4.71 | 4.73 | 4.71 | 4.71 | 4.71 | -0.25% | 47,941 |
| Mar 12, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.23% | 46,037 |
| Mar 11, 2026 | 4.74 | 4.75 | 4.73 | 4.73 | 4.73 | -0.53% | 13,389 |
| Mar 10, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.75 | 0.27% | 45,932 |
| Mar 9, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | -0.04% | 80,644 |
| Mar 6, 2026 | 4.76 | 4.76 | 4.75 | 4.74 | 4.74 | -0.21% | 146,148 |
| Mar 5, 2026 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | -0.44% | 201,765 |
| Mar 4, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.34% | 32,991 |
| Mar 3, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | -0.44% | 37,651 |
| Mar 2, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | -0.40% | 69,382 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.06% | 293,234 |
| Feb 26, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.02% | 116,638 |
| Feb 25, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.79 | 0.04% | 51,061 |
| Feb 24, 2026 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | -0.06% | 21,002 |
| Feb 23, 2026 | 4.79 | 4.79 | 4.79 | 4.80 | 4.80 | 0.08% | 87,296 |
| Feb 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.06% | 15,802 |
| Feb 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 28,246 |
| Feb 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.04% | 12,974 |
| Feb 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 19,870 |
| Feb 16, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | - | 64,206 |
| Feb 13, 2026 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | -0.08% | 152,293 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | 0.17% | 45,543 |
| Feb 11, 2026 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | - | 227,619 |
| Feb 10, 2026 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | 0.08% | 36,576 |
| Feb 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.08% | 39,857 |
| Feb 6, 2026 | 4.79 | 4.79 | 4.77 | 4.78 | 4.77 | 0.10% | 23,141 |
| Feb 5, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.10% | 186,797 |
| Feb 4, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.10% | 250,003 |
| Feb 3, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.04% | 64,721 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.06% | 28,628 |
| Jan 30, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | - | 35,286 |
| Jan 29, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.77 | 0.06% | 41,661 |
| Jan 28, 2026 | 4.77 | 4.78 | 4.77 | 4.77 | 4.77 | 0.08% | 21,454 |
| Jan 27, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | 0.06% | 137,645 |
| Jan 26, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.76 | 0.23% | 5,940 |
| Jan 23, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.13% | 11,395 |
| Jan 22, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.04% | 59,914 |