iShares Corporate Bond ESG UCITS ETF (ETR:SUA0)
Germany · Delayed Price · Currency is EUR 5.30
-0.03 (-0.54%)
Sep 23, 2026, 5:35 PM CET
ETR:SUA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | - | -0.42% | 12,676 |
| Sep 22, 2026 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | -0.10% | 45,773 |
| Sep 21, 2026 | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 0.36% | 268,134 |
| Sep 18, 2026 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | -0.30% | 29,240 |
| Sep 17, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.19% | 44,832 |
| Sep 16, 2026 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 0.21% | 27,893 |
| Sep 15, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | -0.07% | 38,374 |
| Sep 14, 2026 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | -0.28% | 159,162 |
| Sep 11, 2026 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 0.05% | 40,529 |
| Sep 10, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -0.47% | 86,363 |
| Sep 9, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.37% | 42,366 |
| Sep 8, 2026 | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | 0.07% | 32,996 |
| Sep 7, 2026 | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | -0.15% | 73,485 |
| Sep 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.05% | 52,182 |
| Sep 3, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.21% | 53,667 |
| Sep 2, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | -0.05% | 21,209 |
| Sep 1, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.15% | 202,497 |
| Aug 31, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.26% | 124,245 |
| Aug 28, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.15% | 112,201 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.10% | 85,059 |
| Aug 26, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.05% | 21,825 |
| Aug 25, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.14% | 96,256 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.01% | 9,776 |
| Aug 21, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.03% | 6,526 |
| Aug 20, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 0.05% | 36,136 |
| Aug 19, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 0.03% | 93,608 |
| Aug 18, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | -0.19% | 75,569 |
| Aug 17, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.15% | 184,539 |
| Aug 14, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | -0.12% | 7,915 |
| Aug 13, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | 0.04% | 55,766 |
| Aug 12, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | 0.03% | 21,201 |
| Aug 11, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.03% | 30,704 |
| Aug 10, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | -0.18% | 38,379 |
| Aug 7, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.03% | 57,802 |
| Aug 6, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.41 | -0.06% | 83,717 |
| Aug 5, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 0.03% | 33,759 |
| Aug 4, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.20% | 24,736 |
| Aug 3, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 0.28% | 15,398 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.05% | 27,411 |
| Jul 30, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.11% | 20,629 |
| Jul 29, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -0.34% | 45,236 |
| Jul 28, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | 0.22% | 19,931 |
| Jul 27, 2026 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | 0.22% | 326,648 |
| Jul 24, 2026 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 0.16% | 45,191 |
| Jul 23, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.25% | 98,241 |
| Jul 22, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | -0.12% | 171,539 |
| Jul 21, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | -0.04% | 16,634 |
| Jul 20, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | -0.05% | 286,295 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 0.02% | 17,615 |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.15% | 35,893 |