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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	4.89	4.87	4.87	4.89	4.86	6,368
July 03, 2025	4.87	4.87	4.87	4.88	4.84	10,724
July 02, 2025	4.87	4.85	4.85	4.87	4.83	4,446
July 01, 2025	4.86	4.86	4.86	4.88	4.82	3,523
June 30, 2025	4.86	4.84	4.84	4.87	4.82	11,145
June 27, 2025	4.81	4.84	4.84	4.86	4.81	9,979
June 26, 2025	4.82	4.84	4.84	4.87	4.82	15,507
June 25, 2025	4.86	4.84	4.84	4.86	4.82	7,184
June 24, 2025	4.81	4.84	4.84	4.86	4.81	6,582
June 23, 2025	4.85	4.84	4.84	4.86	4.81	11,376
June 20, 2025	4.84	4.84	4.84	4.87	4.81	109,205
June 19, 2025	4.81	4.83	4.83	4.85	4.81	14,501
June 18, 2025	4.84	4.84	4.84	4.85	4.81	7,283
June 17, 2025	4.81	4.83	4.83	4.85	4.81	4,003
June 16, 2025	4.84	4.83	4.83	4.84	4.81	8,984
June 13, 2025	4.83	4.83	4.83	4.85	4.82	5,470
June 12, 2025	4.82	4.84	4.84	4.86	4.82	5,453
June 11, 2025	4.81	4.84	4.84	4.85	4.81	6,840
June 10, 2025	4.84	4.84	4.84	4.84	4.81	11,767
June 09, 2025	4.83	4.83	4.83	4.85	4.81	3,458
June 06, 2025	4.83	4.82	4.82	4.83	4.8	3,765
June 05, 2025	4.85	4.81	4.81	4.85	4.81	10,322
June 04, 2025	4.86	4.83	4.83	4.86	4.8	5,689
June 03, 2025	4.84	4.83	4.83	4.84	4.81	10,925
June 02, 2025	4.82	4.82	4.82	4.83	4.81	5,633
May 30, 2025	4.85	4.82	4.82	4.85	4.8	35,702
May 29, 2025	4.81	4.83	4.83	4.84	4.79	4,278
May 28, 2025	4.82	4.82	4.82	4.82	4.8	10,594
May 27, 2025	4.82	4.81	4.81	4.83	4.8	9,429

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