iShares Corporate Bond ESG UCITS ETF (LON:SUOG)
London · Delayed Price · Currency is GBP 4.800
-0.010 (-0.21%)
Sep 23, 2026, 12:31 PM GMT
LON:SUOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | - | -0.03% | 9,984 |
| Sep 22, 2026 | 4.83 | 4.82 | 4.81 | 4.81 | 4.81 | -0.17% | 8,954 |
| Sep 21, 2026 | 4.81 | 4.83 | 4.79 | 4.81 | 4.81 | 0.35% | 9,024 |
| Sep 18, 2026 | 4.83 | 4.81 | 4.80 | 4.80 | 4.80 | -0.22% | 47,754 |
| Sep 17, 2026 | 4.82 | 4.80 | 4.80 | 4.81 | 4.81 | 0.27% | 8,260 |
| Sep 16, 2026 | 4.81 | 4.80 | 4.80 | 4.80 | 4.79 | 0.09% | 9,744 |
| Sep 15, 2026 | 4.81 | 4.79 | 4.79 | 4.79 | 4.79 | 0.08% | 3,277 |
| Sep 14, 2026 | 4.83 | 4.80 | 4.80 | 4.79 | 4.79 | -0.32% | 11,559 |
| Sep 11, 2026 | 4.80 | 4.82 | 4.79 | 4.80 | 4.80 | -0.09% | 10,169 |
| Sep 10, 2026 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | -0.33% | 16,973 |
| Sep 9, 2026 | 4.86 | 4.83 | 4.82 | 4.82 | 4.82 | -0.40% | 12,063 |
| Sep 8, 2026 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 0.08% | 7,434 |
| Sep 7, 2026 | 4.86 | 4.86 | 4.81 | 4.84 | 4.84 | -0.11% | 22,000 |
| Sep 4, 2026 | 4.85 | 4.86 | 4.82 | 4.84 | 4.84 | 0.02% | 395,015 |
| Sep 3, 2026 | 4.84 | 4.87 | 4.81 | 4.84 | 4.84 | 0.27% | 46,342 |
| Sep 2, 2026 | 4.86 | 4.84 | 4.83 | 4.83 | 4.83 | -0.14% | 6,093 |
| Sep 1, 2026 | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -0.31% | 17,445 |
| Aug 28, 2026 | 4.86 | 4.88 | 4.84 | 4.85 | 4.85 | -0.15% | 7,583 |
| Aug 27, 2026 | 4.86 | 4.89 | 4.85 | 4.86 | 4.86 | -0.11% | 13,614 |
| Aug 26, 2026 | 4.88 | 4.89 | 4.86 | 4.86 | 4.86 | -0.12% | 9,248 |
| Aug 25, 2026 | 4.88 | 4.89 | 4.83 | 4.87 | 4.87 | 0.28% | 15,070 |
| Aug 24, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.05% | 10,478 |
| Aug 21, 2026 | 4.84 | 4.89 | 4.83 | 4.86 | 4.86 | 0.07% | 10,973 |
| Aug 20, 2026 | 4.89 | 4.87 | 4.86 | 4.86 | 4.86 | 0.08% | 10,826 |
| Aug 19, 2026 | 4.89 | 4.86 | 4.85 | 4.85 | 4.85 | -0.08% | 9,774 |
| Aug 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.19% | 8,331 |
| Aug 17, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.06% | 12,330 |
| Aug 14, 2026 | 4.90 | 4.88 | 4.87 | 4.87 | 4.87 | -0.22% | 16,396 |
| Aug 13, 2026 | 4.91 | 4.88 | 4.88 | 4.88 | 4.88 | 0.13% | 5,412 |
| Aug 12, 2026 | 4.88 | 4.90 | 4.85 | 4.87 | 4.87 | 0.04% | 6,464 |
| Aug 11, 2026 | 4.85 | 4.87 | 4.86 | 4.87 | 4.87 | 0.07% | 8,043 |
| Aug 10, 2026 | 4.88 | 4.90 | 4.86 | 4.87 | 4.87 | -0.22% | 101,047 |
| Aug 7, 2026 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | -0.03% | 10,027 |
| Aug 6, 2026 | 4.91 | 4.89 | 4.87 | 4.88 | 4.88 | -0.08% | 10,460 |
| Aug 5, 2026 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | 0.15% | 15,757 |
| Aug 4, 2026 | 4.90 | 4.90 | 4.84 | 4.87 | 4.87 | 0.21% | 15,566 |
| Aug 3, 2026 | 4.89 | 4.89 | 4.83 | 4.86 | 4.86 | 0.31% | 11,086 |
| Jul 31, 2026 | 4.86 | 4.89 | 4.83 | 4.85 | 4.85 | -0.10% | 7,269 |
| Jul 30, 2026 | 4.88 | 4.87 | 4.85 | 4.85 | 4.85 | 0.11% | 7,133 |
| Jul 29, 2026 | 4.86 | 4.89 | 4.83 | 4.85 | 4.85 | -0.25% | 12,206 |
| Jul 28, 2026 | 4.87 | 4.89 | 4.85 | 4.86 | 4.86 | 0.09% | 4,950 |
| Jul 27, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.20% | 15,079 |
| Jul 24, 2026 | 4.85 | 4.86 | 4.82 | 4.85 | 4.85 | 0.19% | 17,816 |
| Jul 23, 2026 | 4.88 | 4.85 | 4.84 | 4.84 | 4.84 | -0.23% | 16,257 |
| Jul 22, 2026 | 4.82 | 4.86 | 4.85 | 4.85 | 4.85 | -0.07% | 20,497 |
| Jul 21, 2026 | 4.88 | 4.86 | 4.85 | 4.85 | 4.85 | -0.07% | 7,809 |
| Jul 20, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.86 | -0.01% | 18,515 |
| Jul 17, 2026 | 4.89 | 4.89 | 4.83 | 4.86 | 4.86 | -0.04% | 39,271 |
| Jul 16, 2026 | 4.83 | 4.88 | 4.86 | 4.86 | 4.86 | -0.06% | 8,195 |
| Jul 15, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.12% | 49,548 |