iShares Corporate Bond ESG UCITS ETF (LON:SUOE)
London · Delayed Price · Currency is GBP · Price in EUR 4.784
-0.002 (-0.03%)
Aug 4, 2025, 9:30 AM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.81 | 4.81 | 4.78 | 4.79 | 4.79 | - | 271,368 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 3,576 |
| Jul 30, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.21% | 36,236 |
| Jul 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 1,117,242 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.21% | 8,986 |
| Jul 25, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | - | 155,142 |
| Jul 24, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.42% | 2,529 |
| Jul 23, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - | 78,431 |
| Jul 22, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 16,955 |
| Jul 21, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.21% | 22,239 |
| Jul 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 12,778 |
| Jul 17, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | - | 11,460 |
| Jul 16, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | - | 29,806 |
| Jul 15, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | 0.21% | 18,438 |
| Jul 14, 2025 | 4.75 | 4.79 | 4.75 | 4.77 | 4.77 | - | 8,912 |
| Jul 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 107,168 |
| Jul 10, 2025 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -0.21% | 9,853 |
| Jul 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 68,857 |
| Jul 8, 2025 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | - | 19,440 |
| Jul 7, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.21% | 30,316 |
| Jul 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 90,878 |
| Jul 3, 2025 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | - | 34,578 |
| Jul 2, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | - | 35,895 |
| Jul 1, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | 0.21% | 21,239 |
| Jun 30, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% | 1,665 |
| Jun 27, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.21% | 10,325 |
| Jun 26, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 355,825 |
| Jun 25, 2025 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | 0.21% | 1,692 |
| Jun 24, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.21% | 5,679 |
| Jun 23, 2025 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | 0.21% | 16,317 |
| Jun 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 277,195 |
| Jun 19, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.21% | 37,400 |
| Jun 18, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | - | 23,059 |
| Jun 17, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | - | 7,752 |
| Jun 16, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.21% | 96,487 |
| Jun 13, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.21% | 9,855 |
| Jun 12, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | - | 45,122 |
| Jun 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 253,517 |
| Jun 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 42,981 |
| Jun 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 29,957 |
| Jun 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | 19,389 |
| Jun 5, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 159,860 |
| Jun 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 117,297 |
| Jun 3, 2025 | 4.78 | 4.78 | 4.75 | 4.76 | 4.76 | 0.21% | 11,308 |
| Jun 2, 2025 | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | -0.21% | 115,355 |
| May 30, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | 0.21% | 38,909 |
| May 29, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 0.21% | 433,880 |
| May 28, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | - | 570,881 |
| May 27, 2025 | 4.72 | 4.75 | 4.72 | 4.74 | 4.74 | - | 20,496 |
| May 26, 2025 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | 0.21% | 2 |