iShares USD Corp Bond SRI 0-3yr UCITS ETF (LON:SGSU)
London · Delayed Price · Currency is GBP 4.746
-0.008 (-0.17%)
Sep 23, 2026, 3:55 PM GMT
LON:SGSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.76 | 4.76 | 4.76 | 4.75 | 4.75 | -0.13% | 1,155 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 0.09% | 16,325 |
| Sep 21, 2026 | 4.76 | 4.75 | 4.75 | 4.75 | 4.75 | 0.02% | 1,007 |
| Sep 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.07% | 6,857 |
| Sep 17, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | -0.02% | 4,852 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.01% | 7,342 |
| Sep 15, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 0.05% | 4,394 |
| Sep 14, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 0.01% | 2,902 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.14% | 2,139 |
| Sep 10, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.05% | 2,876 |
| Sep 9, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.12% | 4,107 |
| Sep 8, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | 0.06% | 502 |
| Sep 7, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.04% | 3,931 |
| Sep 4, 2026 | 4.77 | 4.76 | 4.76 | 4.76 | 4.76 | -0.13% | 627 |
| Sep 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.23% | 1 |
| Sep 2, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.03% | 3,572 |
| Sep 1, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.17% | 30,722 |
| Aug 28, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.10% | 8,449 |
| Aug 27, 2026 | 4.77 | 4.78 | 4.77 | 4.77 | 4.77 | 0.06% | 31,725 |
| Aug 26, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | 0.01% | 1,014 |
| Aug 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.05% | 3,351 |
| Aug 24, 2026 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | 0.04% | 8,970 |
| Aug 21, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.04% | 55 |
| Aug 20, 2026 | 4.78 | 4.76 | 4.76 | 4.77 | 4.77 | 0.03% | 62,132 |
| Aug 19, 2026 | 4.77 | 4.76 | 4.76 | 4.76 | 4.76 | 0.11% | 2,927 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.06% | 5,143 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.07% | 742 |
| Aug 14, 2026 | 4.76 | 4.77 | 4.77 | 4.77 | 4.76 | 0.08% | 8,595 |
| Aug 13, 2026 | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 0.01% | 6,192 |
| Aug 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.06% | 3,908 |
| Aug 11, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.03% | 3,966 |
| Aug 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.01% | 17,927 |
| Aug 7, 2026 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | 0.18% | 417 |
| Aug 6, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.15% | 11,867 |
| Aug 5, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | 0.15% | 12,405 |
| Aug 4, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 0.04% | 21,441 |
| Aug 3, 2026 | 4.74 | 4.78 | 4.74 | 4.75 | 4.75 | 0.05% | 8,820 |
| Jul 31, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | -0.06% | 4,424 |
| Jul 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.16% | 4,505 |
| Jul 29, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | -0.11% | 9,690 |
| Jul 28, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.12% | 10,624 |
| Jul 27, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | 0.01% | 42,507 |
| Jul 24, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | 0.01% | 1,595 |
| Jul 23, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | -0.06% | 51,687 |
| Jul 22, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.04% | 5,398 |
| Jul 21, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.74 | 0.06% | 4,870 |
| Jul 20, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | -0.06% | 1,593 |
| Jul 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | -0.06% | 523,658 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.09% | 41,987 |
| Jul 15, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | 0.01% | 7,279 |