iShares Corporate Bond ESG UCITS ETF (LON:SUOE)
London · Delayed Price · Currency is GBP · Price in EUR 4.834
-0.005 (-0.10%)
Oct 17, 2025, 4:35 PM BST
LON:SUOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -0.21% | 15,338 |
| Oct 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 19,159 |
| Oct 15, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.41% | 135,707 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | 0.21% | 291,842 |
| Oct 13, 2025 | 4.84 | 4.84 | 4.81 | 4.82 | 4.82 | - | 3,643 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1,266,696 |
| Oct 9, 2025 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | - | 55,183 |
| Oct 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | 94,717 |
| Oct 7, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -0.21% | 47,440 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.82 | - | 128,707 |
| Oct 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 720,807 |
| Oct 2, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.21% | 291 |
| Oct 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 865 |
| Sep 30, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.21% | 6,150,018 |
| Sep 29, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | 0.21% | 64,926 |
| Sep 26, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - | 4,588 |
| Sep 25, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | - | 45,643 |
| Sep 24, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 588,917 |
| Sep 23, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 61,379 |
| Sep 22, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 136,795 |
| Sep 19, 2025 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | -0.21% | 3,406,303 |
| Sep 18, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | - | 1,454,173 |
| Sep 17, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | - | 104,684 |
| Sep 16, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | - | 71,939 |
| Sep 15, 2025 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | 0.21% | 1,008,466 |
| Sep 12, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -0.21% | 44,582 |
| Sep 11, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | - | 390,936 |
| Sep 10, 2025 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | 0.21% | 1,929,883 |
| Sep 9, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.21% | 166,016 |
| Sep 8, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.21% | 300,524 |
| Sep 5, 2025 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 0.21% | 487,782 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.21% | 41,094 |
| Sep 3, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.21% | 141,913 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.21% | 31,753 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 779 |
| Aug 29, 2025 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.21% | 24,662 |
| Aug 28, 2025 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | - | 49,085 |
| Aug 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 4,732 |
| Aug 26, 2025 | 4.77 | 4.81 | 4.77 | 4.79 | 4.79 | - | 38,114 |
| Aug 22, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.21% | 14,810 |
| Aug 21, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.21% | 44,209 |
| Aug 20, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 170,419 |
| Aug 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 1,205,725 |
| Aug 18, 2025 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | - | 22,762 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.21% | 1,248 |
| Aug 14, 2025 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -0.21% | 3,997 |
| Aug 13, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.42% | 29,608 |
| Aug 12, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | - | 20,902 |
| Aug 11, 2025 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.21% | 9,522 |
| Aug 8, 2025 | 4.78 | 4.80 | 4.78 | 4.79 | 4.79 | -0.21% | 5,211 |