iShares Corporate Bond ESG UCITS ETF (LON:SUOP)
London · Delayed Price · Currency is GBP 4.029
-0.001 (-0.02%)
Sep 23, 2026, 10:40 AM GMT
LON:SUOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | - | 0.09% | 14,742 |
| Sep 22, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.03 | -0.02% | 1,386 |
| Sep 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | 5,300 |
| Sep 18, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.32% | 3,269 |
| Sep 17, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.12% | 9,339 |
| Sep 16, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.37% | 8,638 |
| Sep 15, 2026 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | -0.06% | 1,100 |
| Sep 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.26% | 4,179 |
| Sep 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.06% | 2,023 |
| Sep 10, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.37% | 4,669 |
| Sep 9, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.29% | 5,272 |
| Sep 8, 2026 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | 0.08% | 2,299 |
| Sep 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.07% | 5,818 |
| Sep 4, 2026 | 4.06 | 4.06 | 4.06 | 4.05 | 4.05 | -0.15% | 4,984 |
| Sep 3, 2026 | 4.05 | 4.05 | 4.05 | 4.06 | 4.06 | 0.25% | 10,145 |
| Sep 2, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.14% | 6,034 |
| Sep 1, 2026 | 4.05 | 4.09 | 4.04 | 4.05 | 4.05 | -0.43% | 5,516 |
| Aug 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.19% | 33,759 |
| Aug 27, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.05% | 10,454 |
| Aug 26, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.10% | 16,042 |
| Aug 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.33% | 7,213 |
| Aug 24, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.21% | 1,229 |
| Aug 21, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.23% | 5,159 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.13% | 10,175 |
| Aug 19, 2026 | 4.05 | 4.07 | 4.06 | 4.06 | 4.06 | 0.49% | 10,755 |
| Aug 18, 2026 | 4.05 | 4.05 | 4.05 | 4.04 | 4.04 | -0.23% | 18,032 |
| Aug 17, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.18% | 1,160 |
| Aug 14, 2026 | 4.07 | 4.07 | 4.07 | 4.06 | 4.06 | -0.25% | 4,835 |
| Aug 13, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 0.28% | 13,078 |
| Aug 12, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | 0.10% | 7,736 |
| Aug 11, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.04% | 2,192 |
| Aug 10, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.23% | 2,940 |
| Aug 7, 2026 | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | 0.02% | 19,269 |
| Aug 6, 2026 | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | -0.18% | 13,520 |
| Aug 5, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.06% | 7,820 |
| Aug 4, 2026 | 4.05 | 4.06 | 4.05 | 4.07 | 4.07 | 0.44% | 6,744 |
| Aug 3, 2026 | 4.03 | 4.06 | 4.03 | 4.05 | 4.05 | 0.37% | 5,720 |
| Jul 31, 2026 | 4.07 | 4.05 | 4.05 | 4.04 | 4.04 | -0.28% | 9,761 |
| Jul 30, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.04% | 12,504 |
| Jul 29, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | -0.19% | 5,132 |
| Jul 28, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | 0.17% | 3,831 |
| Jul 27, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | 0.14% | 1,256 |
| Jul 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.15% | 2,992 |
| Jul 23, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.39% | 11,818 |
| Jul 22, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.12% | 1,953 |
| Jul 21, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | -0.22% | 4,190 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.32% | 15,109 |
| Jul 17, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | 0.11% | 4,102 |
| Jul 16, 2026 | 4.08 | 4.07 | 4.07 | 4.08 | 4.08 | 0.06% | 6,210 |
| Jul 15, 2026 | 4.07 | 4.09 | 4.07 | 4.08 | 4.08 | 0.07% | 3,931 |