Schroder ETFs ICAV - Schroder Global Investment Grade Corporate Bond Active UCITS ETF (LON:SGIG)
London · Delayed Price · Currency is GBP · Price in USD 10.12
+0.03 (0.31%)
Last updated: Sep 22, 2026, 12:41 PM GMT
LON:SGIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.14 | 10.14 | 10.14 | 10.12 | 10.12 | -0.03% | 1,398 |
| Sep 21, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.34% | - |
| Sep 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.28% | - |
| Sep 17, 2026 | 10.11 | 10.17 | 10.11 | 10.11 | 10.11 | 0.17% | 4,275 |
| Sep 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.25% | - |
| Sep 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.07% | 5,738 |
| Sep 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.18% | 1,997 |
| Sep 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.02% | - |
| Sep 10, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.41% | 6,136 |
| Sep 9, 2026 | 10.17 | 10.17 | 10.17 | 10.14 | 10.14 | -0.25% | 3,000 |
| Sep 8, 2026 | 10.17 | 10.17 | 10.15 | 10.17 | 10.17 | 0.06% | 33,855 |
| Sep 7, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.14% | 5,802 |
| Sep 4, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.02% | - |
| Sep 3, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.24% | - |
| Sep 2, 2026 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | -0.19% | 16,645 |
| Sep 1, 2026 | 10.20 | 10.20 | 10.16 | 10.17 | 10.17 | -0.37% | 9,180 |
| Aug 28, 2026 | 10.22 | 10.22 | 10.22 | 10.21 | 10.21 | -0.17% | 1 |
| Aug 27, 2026 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | 0.07% | 12,765 |
| Aug 26, 2026 | 10.23 | 10.23 | 10.23 | 10.22 | 10.22 | - | 6,353 |
| Aug 25, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.26% | 3,288 |
| Aug 24, 2026 | 10.19 | 10.19 | 10.18 | 10.19 | 10.19 | 0.19% | 2,700 |
| Aug 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.18 | 10.18 | -0.16% | 2 |
| Aug 19, 2026 | 10.19 | 10.19 | 10.18 | 10.20 | 10.20 | 0.37% | 70 |
| Aug 18, 2026 | 10.18 | 10.21 | 10.16 | 10.16 | 10.16 | -0.25% | 20,681 |
| Aug 17, 2026 | 10.20 | 10.21 | 10.21 | 10.19 | 10.19 | -0.12% | 12,141 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.18% | - |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.22 | 10.22 | 0.16% | 17,908 |
| Aug 12, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.13% | 35,223 |
| Aug 11, 2026 | 10.19 | 10.20 | 10.14 | 10.19 | 10.19 | 0.07% | 21,856 |
| Aug 10, 2026 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | -0.32% | 21,562 |
| Aug 7, 2026 | 10.22 | 10.22 | 10.22 | 10.21 | 10.21 | - | 1,000 |
| Aug 6, 2026 | 10.23 | 10.23 | 10.23 | 10.21 | 10.21 | -0.14% | 3,300 |
| Aug 5, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.13% | 3,500 |
| Aug 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.33% | - |
| Aug 3, 2026 | 10.17 | 10.17 | 10.17 | 10.18 | 10.18 | 0.30% | 2,644 |
| Jul 31, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.08% | - |
| Jul 30, 2026 | 10.16 | 10.18 | 10.14 | 10.16 | 10.16 | -0.11% | 5,546 |
| Jul 29, 2026 | 10.18 | 10.18 | 10.18 | 10.17 | 10.17 | -0.17% | 2,300 |
| Jul 28, 2026 | 10.17 | 10.18 | 10.17 | 10.19 | 10.19 | 0.16% | 11,605 |
| Jul 27, 2026 | 10.18 | 10.19 | 10.18 | 10.17 | 10.17 | 0.15% | 11,284 |
| Jul 24, 2026 | 10.15 | 10.15 | 10.15 | 10.16 | 10.16 | 0.16% | 340 |
| Jul 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.24% | - |
| Jul 22, 2026 | 10.18 | 10.18 | 10.18 | 10.16 | 10.16 | -0.21% | 2,426 |
| Jul 21, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% | - |
| Jul 20, 2026 | 10.22 | 10.23 | 10.22 | 10.21 | 10.21 | -0.22% | 4,601 |
| Jul 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.16% | - |
| Jul 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.02% | - |
| Jul 15, 2026 | 10.19 | 10.20 | 10.19 | 10.21 | 10.21 | 0.08% | 7,609 |
| Jul 14, 2026 | 10.19 | 10.19 | 10.19 | 10.21 | 10.21 | 0.16% | 6,288 |