iShares € Corp Bond 0-3yr ESG UCITS ETF - SUSS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	442.8	442.48	442.48	443.2	442.48	9,553
November 06, 2025	442.82	442.93	442.93	443	442.82	232,879
November 05, 2025	443.83	442.83	442.83	443.83	442.83	27,013
November 04, 2025	442.88	443.23	443.23	443.23	442.55	2,150
November 03, 2025	441.36	441.18	441.18	441.36	441.13	2,111
October 31, 2025	442.6	442.03	442.03	442.6	442.03	62,177
October 30, 2025	442.97	442.68	442.68	442.97	442.68	2,251
October 29, 2025	443.26	443.3	443.3	443.35	443.26	1,731
October 28, 2025	442.25	441.7	441.7	442.3	441.7	3.99M
October 27, 2025	439.16	439.43	439.43	439.43	439.16	46
October 24, 2025	439.03	440	440	440	438.3	1,799
October 23, 2025	438.43	438.53	438.53	438.53	438.43	10
October 22, 2025	438.01	437.18	437.18	438.01	437.18	5,586
October 21, 2025	437.2	436.43	436.43	437.4	436.43	1.6M
October 20, 2025	437.65	437.15	437.15	437.65	437.04	41,385
October 17, 2025	437.65	437.98	437.98	437.98	437.65	12,025
October 16, 2025	436.3	437.28	437.28	437.28	436.28	1.02M
October 15, 2025	437.78	436.98	436.98	438.04	436.98	22,221
October 14, 2025	437.81	438.43	438.43	438.43	437.61	17,222
October 13, 2025	436.74	436.15	436.15	436.8	436.15	2,607
October 10, 2025	437.35	437.3	437.3	437.78	437.3	3.01M
October 09, 2025	436.65	436.48	436.48	436.7	436.24	1,171
October 08, 2025	435.05	435.23	435.23	435.85	435.05	7,599
October 07, 2025	436.03	436	436	436.3	436	1,364
October 06, 2025	435.9	436.48	436.48	436.48	435.9	135
October 03, 2025	437.84	437.65	437.65	438.2	437.65	5,648
October 02, 2025	438.19	437.93	437.93	438.21	437.93	1,913
October 01, 2025	436.48	436.68	436.68	436.68	436.41	5,766
September 30, 2025	438.12	437.55	437.55	438.26	437.55	6,092
September 29, 2025	437.88	438.1	438.1	438.45	437.3	150
September 26, 2025	439.35	437.38	437.38	439.35	437.38	1,713
September 25, 2025	437.74	438.53	438.53	438.75	437.74	7,914
September 24, 2025	437.58	437.63	437.63	438.24	437.58	503
September 23, 2025	438.45	437.55	437.55	438.45	437.39	21,424
September 22, 2025	437.14	437.25	437.25	437.25	437.14	2,034
September 19, 2025	437.2	436.93	436.93	437.2	436.9	1,435
September 18, 2025	435.05	436	436	436	435.05	26,309
September 17, 2025	435.95	434.75	434.75	435.95	434.73	213
September 16, 2025	433.83	434.9	434.9	434.9	433.83	24,588
September 15, 2025	433.13	433.7	433.7	433.7	433	2,819
September 12, 2025	433.38	433.38	433.38	433.61	433.38	694
September 11, 2025	433.33	433.38	433.38	433.95	433.33	8,102
September 10, 2025	433.25	433.7	433.7	433.7	433.15	2,190
September 09, 2025	435.6	434.18	434.18	435.6	434.16	15,321
September 08, 2025	434.35	434.83	434.83	435.13	434.35	97
September 05, 2025	434.65	435.2	435.13	435.4	434.65	359,939
September 04, 2025	433.97	434	434	434.38	433.97	907
September 03, 2025	435.65	434.75	434.75	435.65	434.2	484
September 02, 2025	435.83	435.73	435.73	435.83	435.73	639
September 01, 2025	433.95	432.58	432.58	433.95	432.58	298,868
August 29, 2025	433.82	433.63	433.63	434.32	433.63	5,432
August 28, 2025	432.28	432.28	432.28	432.28	432.28	0
August 27, 2025	431.59	431.48	431.48	431.87	431.48	41,243
August 26, 2025	432.7	432.7	432.7	433.02	432.7	10
August 22, 2025	433.15	433.7	433.7	433.7	432.44	359
August 21, 2025	432.74	432.98	432.98	432.98	432.74	2,424
August 20, 2025	431.63	433.48	433.48	433.48	431.63	19,592
August 19, 2025	432.34	432.68	432.68	432.68	432.29	3,726
August 18, 2025	431.52	432.05	432.05	432.05	431.52	1,534
August 15, 2025	432.2	431.98	431.98	432.2	431.98	6,198

iShares € Corp Bond 0-3yr ESG UCITS ETF (SUSS.L) LSE