iShares USD Corp Bond SRI 0-3yr UCITS ETF (LON:SUSU)
London · Delayed Price · Currency is GBP · Price in USD 4.991
-0.003 (-0.06%)
Sep 23, 2026, 2:22 PM GMT
LON:SUSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | - | 0.05% | 14,361 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.01% | 38,763 |
| Sep 21, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 0.04% | 13,321 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.01% | 1,231 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.10% | 5,729 |
| Sep 16, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.09% | 9,318 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.04% | 4,851 |
| Sep 14, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.03% | 111,706 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | -0.17% | 67,393 |
| Sep 10, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.02% | 3,257 |
| Sep 9, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.08% | 5,404 |
| Sep 8, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.15% | 28,111 |
| Sep 7, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 0.05% | 3,086 |
| Sep 4, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | -0.10% | 1,492 |
| Sep 3, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 0.18% | 18,355 |
| Sep 2, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 0.08% | 1,105 |
| Sep 1, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.15% | 174,252 |
| Aug 28, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | -0.05% | 16,675 |
| Aug 27, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.02% | 985 |
| Aug 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 29,550 |
| Aug 25, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 0.07% | 19,953 |
| Aug 24, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.05% | 9,085 |
| Aug 21, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 7,083 |
| Aug 20, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 377 |
| Aug 19, 2026 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | - | 49,606 |
| Aug 18, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 0.04% | 5,970 |
| Aug 17, 2026 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | -0.07% | 48,750 |
| Aug 14, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.00 | 0.07% | 3,396 |
| Aug 13, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.01% | 1,613 |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.05% | 37,753 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.02% | 52,111 |
| Aug 10, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.02% | 4,395 |
| Aug 7, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | 0.18% | 1,966 |
| Aug 6, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.13% | 8,152 |
| Aug 5, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.01% | 25,731 |
| Aug 4, 2026 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.18% | 11,308 |
| Aug 3, 2026 | 4.99 | 5.02 | 4.99 | 4.99 | 4.99 | 0.01% | 11,045 |
| Jul 31, 2026 | 5.00 | 5.02 | 4.99 | 4.99 | 4.99 | -0.06% | 4,681 |
| Jul 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.22% | 16,955 |
| Jul 29, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.11% | 935 |
| Jul 28, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.07% | 58,604 |
| Jul 27, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.06% | 2,061 |
| Jul 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.03% | 18,963 |
| Jul 23, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.05% | 48,735 |
| Jul 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.06% | 11,277 |
| Jul 21, 2026 | 4.99 | 4.99 | 4.99 | 4.98 | 4.98 | -0.07% | 58,787 |
| Jul 20, 2026 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | 0.06% | 9,864 |
| Jul 17, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.04% | 67 |
| Jul 16, 2026 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -0.04% | 505,840 |
| Jul 15, 2026 | 4.97 | 5.01 | 4.98 | 4.99 | 4.99 | 0.13% | 156,537 |