iShares Corporate Bond ESG UCITS ETF (LON:SUOE)
London · Delayed Price · Currency is GBP · Price in EUR 4.792
+0.014 (0.28%)
Sep 4, 2025, 4:35 PM BST
LON:SUOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.21% | 40,767 |
| 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 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | - | 9,679 |
| Aug 6, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - | 36,281 |
| Aug 5, 2025 | 4.81 | 4.82 | 4.79 | 4.80 | 4.80 | - | 97,154 |
| Aug 4, 2025 | 4.81 | 4.81 | 4.78 | 4.80 | 4.80 | 0.21% | 178,853 |
| Aug 1, 2025 | 4.81 | 4.81 | 4.78 | 4.79 | 4.79 | - | 272,952 |
| 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 |