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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4.92	4.91	4.91	4.92	4.9	9,737
September 26, 2025	4.93	4.9	4.9	4.93	4.87	6,508
September 25, 2025	4.91	4.9	4.9	4.92	4.88	9,464
September 24, 2025	4.91	4.91	4.91	4.91	4.9	5,624
September 23, 2025	4.92	4.91	4.91	4.92	4.9	5,146
September 22, 2025	4.91	4.91	4.91	4.91	4.9	11,780
September 19, 2025	4.92	4.9	4.9	4.93	4.88	22,054
September 18, 2025	4.94	4.91	4.91	4.94	4.88	9,881
September 17, 2025	4.91	4.9	4.9	4.93	4.88	5,223
September 16, 2025	4.93	4.9	4.9	4.94	4.88	5,702
September 15, 2025	4.91	4.91	4.91	4.93	4.88	11,632
September 12, 2025	4.93	4.9	4.9	4.93	4.87	68,604
September 11, 2025	4.93	4.91	4.91	4.94	4.88	12,269
September 10, 2025	4.93	4.9	4.9	4.93	4.88	8,077
September 09, 2025	4.93	4.9	4.9	4.93	4.88	23,568
September 08, 2025	4.93	4.9	4.9	4.93	4.87	8,341
September 05, 2025	4.91	4.9	4.9	4.93	4.87	18,364
September 04, 2025	4.91	4.89	4.89	4.91	4.85	2,658
September 03, 2025	4.9	4.87	4.87	4.9	4.84	214,688
September 02, 2025	4.9	4.86	4.86	4.9	4.85	7,580
September 01, 2025	4.91	4.88	4.88	4.91	4.85	17,011
August 29, 2025	4.91	4.88	4.88	4.91	4.85	14,421
August 28, 2025	4.92	4.89	4.89	4.92	4.86	92,042
August 27, 2025	4.91	4.88	4.88	4.91	4.85	6,769
August 26, 2025	4.91	4.88	4.88	4.91	4.87	9,550
August 22, 2025	4.9	4.88	4.88	4.9	4.84	7,289
August 21, 2025	4.92	4.88	4.88	4.92	4.86	4,368
August 20, 2025	4.85	4.88	4.88	4.91	4.85	3,594
August 19, 2025	4.9	4.88	4.88	4.91	4.86	5,658
August 18, 2025	4.9	4.88	4.88	4.9	4.86	28,004
August 15, 2025	4.92	4.88	4.88	4.92	4.86	6,479
August 14, 2025	4.92	4.88	4.88	4.92	4.87	14,893
August 13, 2025	4.85	4.89	4.89	4.9	4.85	12,025
August 12, 2025	4.91	4.87	4.87	4.91	4.85	5,777
August 11, 2025	4.89	4.88	4.88	4.9	4.86	5,846
August 08, 2025	4.9	4.88	4.88	4.9	4.86	6,082
August 07, 2025	4.87	4.89	4.89	4.92	4.87	57,786
August 06, 2025	4.91	4.89	4.89	4.91	4.86	2,485
August 05, 2025	4.91	4.88	4.88	4.91	4.86	13,912
August 04, 2025	4.9	4.89	4.89	4.9	4.84	8,192
August 01, 2025	4.9	4.87	4.87	4.9	4.84	6,579
July 31, 2025	4.91	4.88	4.88	4.91	4.85	10,725
July 30, 2025	4.9	4.88	4.88	4.9	4.85	4,626
July 29, 2025	4.9	4.88	4.88	4.9	4.85	18,587
July 28, 2025	4.9	4.87	4.87	4.9	4.84	16,125
July 25, 2025	4.88	4.87	4.87	4.88	4.84	107,131
July 24, 2025	4.89	4.86	4.86	4.9	4.84	24,619
July 23, 2025	4.91	4.89	4.89	4.91	4.85	6,730
July 22, 2025	4.91	4.88	4.88	4.91	4.85	7,548
July 21, 2025	4.84	4.88	4.88	4.89	4.84	10,460
July 18, 2025	4.89	4.86	4.86	4.89	4.84	7,456
July 17, 2025	4.89	4.86	4.86	4.89	4.83	2,435
July 16, 2025	4.88	4.86	4.86	4.89	4.84	4,720
July 15, 2025	4.86	4.86	4.86	4.88	4.84	13,298
July 14, 2025	4.86	4.85	4.85	4.87	4.82	10,002
July 11, 2025	4.88	4.85	4.85	4.88	4.84	20,766
July 10, 2025	4.88	4.86	4.86	4.89	4.83	10,916
July 09, 2025	4.89	4.86	4.86	4.89	4.84	5,814
July 08, 2025	4.89	4.86	4.86	4.89	4.83	5,671
July 07, 2025	4.89	4.87	4.87	4.89	4.85	7,153

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