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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.9	4.93	4.93	4.96	4.9	6,555
February 19, 2026	4.9	4.93	4.93	4.96	4.9	7,767
February 18, 2026	4.9	4.93	4.93	4.96	4.9	20,452
February 17, 2026	4.96	4.93	4.93	4.96	4.9	30,480
February 16, 2026	4.95	4.92	4.92	4.95	4.91	25,427
February 13, 2026	4.96	4.93	4.93	4.96	4.9	20,217
February 12, 2026	4.95	4.93	4.93	4.95	4.89	12,417
February 11, 2026	4.95	4.92	4.92	4.95	4.89	10,171
February 10, 2026	4.94	4.92	4.92	4.94	4.9	6,862
February 09, 2026	4.94	4.92	4.92	4.94	4.89	13,694
February 06, 2026	4.89	4.91	4.91	4.94	4.89	7,621
February 05, 2026	4.93	4.91	4.91	4.93	4.89	4,803
February 04, 2026	4.88	4.91	4.91	4.94	4.88	10,751
February 03, 2026	4.94	4.91	4.91	4.94	4.88	5,782
February 02, 2026	4.93	4.91	4.91	4.94	4.88	17,225
January 30, 2026	4.88	4.91	4.91	4.94	4.88	9,713
January 29, 2026	4.88	4.91	4.91	4.93	4.88	9,153
January 28, 2026	4.88	4.91	4.91	4.94	4.88	9,597
January 27, 2026	4.92	4.9	4.9	4.92	4.88	8,527
January 26, 2026	4.87	4.89	4.89	4.92	4.87	5,968
January 23, 2026	4.91	4.89	4.89	4.91	4.88	9,862
January 22, 2026	4.87	4.89	4.89	4.92	4.86	6,444
January 21, 2026	4.87	4.88	4.88	4.9	4.87	651,008
January 20, 2026	4.86	4.89	4.89	4.89	4.85	13,041
January 19, 2026	4.86	4.89	4.89	4.92	4.86	24,813
January 16, 2026	4.92	4.89	4.89	4.92	4.86	35,129
January 15, 2026	4.92	4.89	4.89	4.92	4.86	218,164
January 14, 2026	4.91	4.89	4.89	4.91	4.87	11,693
January 13, 2026	4.91	4.89	4.89	4.91	4.85	7,216
January 12, 2026	4.91	4.89	4.89	4.91	4.85	7,748
January 09, 2026	4.91	4.88	4.88	4.91	4.85	12,851
January 08, 2026	4.85	4.88	4.88	4.91	4.85	6,322
January 07, 2026	4.9	4.89	4.89	4.9	4.86	4,259
January 06, 2026	4.89	4.88	4.88	4.89	4.85	4,745
January 05, 2026	4.89	4.86	4.86	4.89	4.83	28,498
January 02, 2026	4.89	4.86	4.86	4.89	4.84	51,448
December 31, 2025	4.84	4.87	4.87	4.9	4.84	8,099
December 30, 2025	4.84	4.87	4.87	4.9	4.84	7,716
December 29, 2025	4.89	4.87	4.87	4.89	4.83	9,849
December 24, 2025	4.84	4.86	4.86	4.88	4.84	13,595
December 23, 2025	4.88	4.86	4.86	4.88	4.83	12,936
December 22, 2025	4.88	4.84	4.84	4.88	4.83	7,069
December 19, 2025	4.87	4.85	4.85	4.87	4.84	53,628
December 18, 2025	4.88	4.85	4.85	4.88	4.84	11,508
December 17, 2025	4.88	4.85	4.85	4.88	4.84	10,202
December 16, 2025	4.88	4.86	4.86	4.88	4.83	4,333
December 15, 2025	4.88	4.86	4.86	4.88	4.82	7,338
December 12, 2025	4.88	4.85	4.85	4.88	4.82	33,443
December 11, 2025	4.86	4.85	4.85	4.86	4.83	29,695
December 10, 2025	4.87	4.85	4.85	4.87	4.81	8,502
December 09, 2025	4.87	4.85	4.85	4.88	4.82	8,452
December 08, 2025	4.89	4.85	4.85	4.89	4.83	27,150
December 05, 2025	4.83	4.87	4.87	4.88	4.83	10,773
December 04, 2025	4.9	4.87	4.87	4.9	4.84	14,195
December 03, 2025	4.9	4.87	4.87	4.9	4.84	12,290
December 02, 2025	4.83	4.86	4.86	4.9	4.83	16,407
December 01, 2025	4.9	4.87	4.87	4.9	4.84	10,191
November 28, 2025	4.88	4.87	4.87	4.9	4.86	4,901
November 27, 2025	4.9	4.87	4.87	4.9	4.84	5,639
November 26, 2025	4.9	4.87	4.87	4.9	4.84	5,398

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