iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (LON:SUSS)
London · Delayed Price · Currency is GBP · Price in GBX 431.48
-1.23 (-0.28%)
Aug 27, 2025, 4:35 PM BST
LON:SUSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 431.59 | 431.59 | 431.59 | 431.59 | 431.59 | -0.26% | 902 |
| Aug 26, 2025 | 432.70 | 433.02 | 432.70 | 432.70 | 432.70 | -0.23% | 4 |
| Aug 22, 2025 | 433.15 | 433.70 | 432.44 | 433.70 | 433.70 | 0.17% | 359 |
| Aug 21, 2025 | 432.74 | 432.98 | 432.74 | 432.98 | 432.98 | -0.12% | 2,424 |
| Aug 20, 2025 | 431.63 | 433.48 | 431.63 | 433.48 | 433.48 | 0.18% | 19,592 |
| Aug 19, 2025 | 432.34 | 432.68 | 432.29 | 432.68 | 432.68 | 0.15% | 3,726 |
| Aug 18, 2025 | 431.52 | 432.05 | 431.52 | 432.05 | 432.05 | 0.02% | 1,787 |
| Aug 15, 2025 | 432.20 | 432.20 | 431.98 | 431.98 | 431.98 | 0.30% | 6,198 |
| Aug 14, 2025 | 430.84 | 431.07 | 430.70 | 430.70 | 430.70 | -0.35% | 42 |
| Aug 13, 2025 | 432.02 | 432.23 | 432.02 | 432.23 | 432.23 | -0.09% | 8,138 |
| Aug 12, 2025 | 432.30 | 432.60 | 432.30 | 432.60 | 432.60 | -0.06% | 36 |
| Aug 11, 2025 | 433.10 | 433.50 | 432.81 | 432.88 | 432.88 | -0.21% | 6,987 |
| Aug 8, 2025 | 433.96 | 434.04 | 433.78 | 433.78 | 433.78 | -0.05% | 6,048 |
| Aug 7, 2025 | 437.29 | 437.29 | 433.68 | 433.98 | 433.98 | -0.57% | 52,058 |
| Aug 6, 2025 | 436.00 | 436.45 | 436.00 | 436.45 | 436.45 | 0.14% | 10,730 |
| Aug 5, 2025 | 434.86 | 435.85 | 434.79 | 435.85 | 435.85 | -0.03% | 7,435 |
| Aug 4, 2025 | 435.51 | 436.00 | 435.23 | 436.00 | 436.00 | 0.08% | 1,947 |
| Aug 1, 2025 | 434.81 | 435.75 | 434.81 | 435.65 | 435.65 | 0.72% | 546 |
| Jul 31, 2025 | 432.74 | 432.85 | 432.53 | 432.53 | 432.53 | 0.10% | 20 |
| Jul 30, 2025 | 431.93 | 432.30 | 431.93 | 432.10 | 432.10 | -0.11% | 44,720 |
| Jul 29, 2025 | 432.93 | 432.93 | 432.58 | 432.58 | 432.58 | -0.28% | 2,305 |
| Jul 28, 2025 | 437.80 | 437.80 | 433.80 | 433.80 | 433.80 | -0.68% | 1,910 |
| Jul 25, 2025 | 435.59 | 436.78 | 435.59 | 436.78 | 436.78 | 0.43% | 5,923 |
| Jul 24, 2025 | 433.94 | 434.90 | 433.94 | 434.90 | 434.90 | 0.46% | 8,356 |
| Jul 23, 2025 | 433.14 | 433.14 | 432.72 | 432.90 | 432.90 | -0.39% | 6,217 |
| Jul 22, 2025 | 434.13 | 434.60 | 433.85 | 434.60 | 434.60 | 0.20% | 14,392 |
| Jul 21, 2025 | 432.95 | 433.75 | 432.73 | 433.75 | 433.75 | 0.10% | 54,151 |
| Jul 18, 2025 | 432.48 | 433.33 | 432.48 | 433.33 | 433.33 | 0.34% | 1,016 |
| Jul 17, 2025 | 431.95 | 431.95 | 431.85 | 431.85 | 431.85 | -0.48% | 20,134 |
| Jul 16, 2025 | 432.27 | 433.93 | 432.27 | 433.93 | 433.93 | 0.14% | 2,339 |
| Jul 15, 2025 | 433.90 | 433.95 | 433.33 | 433.33 | 433.33 | -0.17% | 53,857 |
| Jul 14, 2025 | 432.82 | 434.08 | 432.82 | 434.08 | 434.08 | 0.36% | 1,837 |
| Jul 11, 2025 | 431.25 | 432.53 | 431.25 | 432.53 | 432.53 | 0.56% | 951 |
| Jul 10, 2025 | 430.91 | 431.28 | 430.13 | 430.13 | 430.13 | -0.09% | 13,226 |
| Jul 9, 2025 | 430.35 | 430.50 | 430.26 | 430.50 | 430.50 | -0.13% | 332 |
| Jul 8, 2025 | 430.98 | 431.75 | 430.98 | 431.08 | 431.08 | 0.27% | 131 |
| Jul 7, 2025 | 431.59 | 431.59 | 429.93 | 429.93 | 429.93 | -0.41% | 19,007 |
| Jul 4, 2025 | 430.64 | 431.72 | 430.64 | 431.68 | 431.68 | 0.30% | 800 |
| Jul 3, 2025 | 431.31 | 431.40 | 430.35 | 430.40 | 430.40 | -0.39% | 1,005 |
| Jul 2, 2025 | 428.93 | 432.14 | 428.93 | 432.10 | 432.10 | 0.76% | 900 |
| Jul 1, 2025 | 429.20 | 429.20 | 428.79 | 428.83 | 428.83 | 0.25% | 54,429 |
| Jun 30, 2025 | 427.77 | 427.78 | 427.77 | 427.78 | 427.78 | 0.36% | 43,149 |
| Jun 27, 2025 | 426.41 | 426.68 | 426.25 | 426.25 | 426.25 | 0.31% | 4,370 |
| Jun 26, 2025 | 425.62 | 425.62 | 424.93 | 424.93 | 424.93 | -0.15% | 1,070 |
| Jun 25, 2025 | 425.05 | 425.58 | 425.05 | 425.58 | 425.58 | 0.04% | 7,473 |
| Jun 24, 2025 | 424.74 | 425.43 | 424.74 | 425.43 | 425.43 | -0.21% | 2,164 |
| Jun 23, 2025 | 426.35 | 426.88 | 426.33 | 426.33 | 426.33 | 0.02% | 3,799 |
| Jun 20, 2025 | 425.75 | 426.25 | 425.75 | 426.25 | 426.25 | 0.24% | 95,041 |
| Jun 19, 2025 | 426.17 | 426.17 | 425.25 | 425.25 | 425.25 | -0.23% | 200,454 |
| Jun 18, 2025 | 426.05 | 426.25 | 425.75 | 426.25 | 426.25 | 0.27% | 54,860 |