iShares € Corp Bond ESG UCITS ETF - SUOE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.81	4.78	4.78	4.81	4.77	22,762
August 15, 2025	4.8	4.78	4.78	4.8	4.78	1,248
August 14, 2025	4.83	4.79	4.79	4.83	4.79	3,997
August 13, 2025	4.79	4.8	4.8	4.8	4.79	26,741
August 12, 2025	4.79	4.78	4.78	4.79	4.78	20,902
August 11, 2025	4.81	4.78	4.78	4.81	4.78	9,522
August 08, 2025	4.78	4.79	4.79	4.8	4.78	5,211
August 07, 2025	4.8	4.8	4.8	4.8	4.79	9,679
August 06, 2025	4.79	4.8	4.8	4.8	4.79	36,281
August 05, 2025	4.81	4.8	4.8	4.82	4.79	18,519
August 04, 2025	4.81	4.8	4.8	4.81	4.78	178,853
August 01, 2025	4.81	4.79	4.79	4.81	4.78	271,368
July 31, 2025	4.79	4.79	4.79	4.79	4.79	3,576
July 30, 2025	4.79	4.78	4.78	4.79	4.78	22,602
July 29, 2025	4.79	4.79	4.79	4.79	4.79	1.1M
July 28, 2025	4.8	4.79	4.79	4.8	4.79	8,986
July 25, 2025	4.77	4.78	4.78	4.78	4.77	155,142
July 24, 2025	4.79	4.78	4.78	4.79	4.78	2,529
July 23, 2025	4.79	4.8	4.8	4.8	4.79	78,431
July 22, 2025	4.79	4.8	4.8	4.8	4.79	16,955
July 21, 2025	4.78	4.79	4.79	4.79	4.78	22,238
July 18, 2025	4.78	4.78	4.78	4.78	4.78	12,778
July 17, 2025	4.77	4.78	4.78	4.78	4.77	11,460
July 16, 2025	4.76	4.78	4.78	4.78	4.76	29,806
July 15, 2025	4.79	4.78	4.78	4.79	4.78	16,615
July 14, 2025	4.75	4.77	4.77	4.79	4.75	8,912
July 11, 2025	4.77	4.77	4.77	4.77	4.77	13,781
July 10, 2025	4.79	4.77	4.77	4.79	4.77	9,853
July 09, 2025	4.78	4.78	4.78	4.78	4.78	59,483
July 08, 2025	4.78	4.78	4.78	4.78	4.77	19,440
July 07, 2025	4.79	4.78	4.78	4.79	4.78	30,316
July 04, 2025	4.79	4.79	4.79	4.79	4.79	88,645
July 03, 2025	4.78	4.78	4.78	4.79	4.78	34,578
July 02, 2025	4.77	4.78	4.78	4.78	4.77	35,895
July 01, 2025	4.79	4.78	4.78	4.79	4.77	21,239
June 30, 2025	4.77	4.77	4.77	4.77	4.77	1,665
June 27, 2025	4.79	4.76	4.76	4.79	4.76	10,325
June 26, 2025	4.77	4.77	4.77	4.77	4.77	355,825
June 25, 2025	4.77	4.77	4.77	4.77	4.76	1,468
June 24, 2025	4.77	4.76	4.76	4.77	4.76	5,679
June 23, 2025	4.78	4.77	4.77	4.78	4.76	16,317
June 20, 2025	4.76	4.76	4.76	4.76	4.76	280,416
June 19, 2025	4.78	4.75	4.75	4.78	4.75	37,400
June 18, 2025	4.77	4.76	4.76	4.77	4.75	23,059
June 17, 2025	4.75	4.76	4.76	4.76	4.75	4,678
June 16, 2025	4.75	4.76	4.76	4.76	4.75	96,487
June 13, 2025	4.76	4.75	4.75	4.76	4.75	8,948
June 12, 2025	4.77	4.76	4.76	4.77	4.76	9,921
June 11, 2025	4.76	4.76	4.76	4.76	4.76	240,471
June 10, 2025	4.76	4.76	4.76	4.76	4.76	42,981
June 09, 2025	4.75	4.75	4.75	4.75	4.75	29,957
June 06, 2025	4.75	4.75	4.75	4.75	4.75	1,010
June 05, 2025	4.76	4.74	4.74	4.76	4.74	159,860
June 04, 2025	4.76	4.76	4.76	4.76	4.76	117,297
June 03, 2025	4.78	4.76	4.76	4.78	4.75	11,308
June 02, 2025	4.78	4.75	4.75	4.78	4.74	115,355
May 30, 2025	4.77	4.76	4.76	4.77	4.75	38,909
May 29, 2025	4.76	4.75	4.75	4.76	4.75	433,880
May 28, 2025	4.75	4.74	4.74	4.75	4.74	570,881
May 27, 2025	4.72	4.74	4.74	4.75	4.72	20,496

iShares € Corp Bond ESG UCITS ETF (SUOE.L) LSE