iShares Corporate Bond ESG UCITS ETF (LON:SUOE)
London · Delayed Price · Currency is GBP · Price in EUR 4.632
+0.005 (0.10%)
Sep 22, 2026, 1:05 PM GMT
LON:SUOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | - | 0.10% | 9,467 |
| Sep 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.41% | 153,819 |
| Sep 18, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.39% | 39,775 |
| Sep 17, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 0.19% | 36,430 |
| Sep 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.14% | 5,821 |
| Sep 15, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | - | 17,333 |
| Sep 14, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.29% | 154,263 |
| Sep 11, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.62 | 0.12% | 15,414 |
| Sep 10, 2026 | 4.64 | 4.65 | 4.62 | 4.62 | 4.62 | -0.54% | 6,565 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.28% | 26,774 |
| Sep 8, 2026 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | 0.05% | 52,244 |
| Sep 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | -0.17% | 61 |
| Sep 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.03% | 749,227 |
| Sep 3, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.29% | 1,933,823 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | 15,628 |
| Sep 1, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | -0.03% | 222,413 |
| Aug 31, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.16% | 19,394 |
| Aug 28, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.20% | 346,876 |
| Aug 27, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.11% | 39,710 |
| Aug 26, 2026 | 4.69 | 4.70 | 4.69 | 4.68 | 4.68 | -0.18% | 5,015 |
| Aug 25, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.25% | 122,503 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | 0.03% | 37,616 |
| Aug 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.01% | 8,758 |
| Aug 20, 2026 | 4.67 | 4.68 | 4.68 | 4.68 | 4.68 | 0.07% | 75,683 |
| Aug 19, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.03% | 9,160 |
| Aug 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | -0.30% | 93,965 |
| Aug 17, 2026 | 4.70 | 4.69 | 4.69 | 4.69 | 4.69 | -0.07% | 161,939 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.13% | 158,490 |
| Aug 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.08% | 7,515 |
| Aug 12, 2026 | 4.70 | 4.70 | 4.70 | 4.69 | 4.69 | -0.03% | 17,126 |
| Aug 11, 2026 | 4.69 | 4.70 | 4.68 | 4.70 | 4.70 | 0.09% | 71,028 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 15,228 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.12% | 14,646 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.13% | 18,933 |
| Aug 5, 2026 | 4.70 | 4.73 | 4.70 | 4.70 | 4.70 | 0.07% | 54,881 |
| Aug 4, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.15% | 7,157 |
| Aug 3, 2026 | 4.68 | 4.71 | 4.68 | 4.69 | 4.69 | 0.33% | 4,633 |
| Jul 31, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.19% | 177,211 |
| Jul 30, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.20% | 64,180 |
| Jul 29, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | -0.35% | 83,758 |
| Jul 28, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 0.19% | 39,689 |
| Jul 27, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | 0.12% | 1,014,014 |
| Jul 24, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.28% | 56,275 |
| Jul 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | -0.24% | 620,857 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | -0.08% | 1,103,815 |
| Jul 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.08% | 37,758 |
| Jul 20, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | 0.02% | 271,032 |
| Jul 17, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.09% | 54,781 |
| Jul 16, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 0.02% | 48,021 |
| Jul 15, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | -0.15% | 618,652 |