iShares € Corp Bond ESG UCITS ETF EUR (Acc) (SUA0.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 09:39AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 36,545 |
| Jun 28, 2024 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 32,123 |
| Jun 27, 2024 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 165,829 |
| Jun 26, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 154,925 |
| Jun 25, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 47,476 |
| Jun 24, 2024 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 277,296 |
| Jun 21, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 19,069 |
| Jun 20, 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 147,713 |
| Jun 19, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 15,454 |
| Jun 18, 2024 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 568,770 |
| Jun 17, 2024 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 156,765 |
| Jun 14, 2024 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 326,988 |
| Jun 13, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 92,420 |
| Jun 12, 2024 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 195,974 |
| Jun 11, 2024 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 463,179 |
| Jun 10, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 218,360 |
| Jun 07, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 16,168 |
| Jun 06, 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 11,206 |
| Jun 05, 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 172,483 |
| Jun 04, 2024 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 121,163 |
| Jun 03, 2024 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 46,894 |
| May 31, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 260,515 |
| May 30, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 28,700 |
| May 29, 2024 | 4.98 | 4.99 | 4.97 | 4.97 | 4.97 | 425,188 |
| May 28, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 133,756 |
| May 27, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 7,266 |
| May 24, 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 53,706 |
| May 23, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 45,677 |
| May 22, 2024 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 561,161 |
| May 21, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 123,555 |
| May 20, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 4,601 |
| May 17, 2024 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 162,219 |
| May 16, 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 374,810 |
| May 15, 2024 | 4.99 | 5.02 | 4.99 | 5.01 | 5.01 | 121,400 |
| May 14, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 221,902 |
| May 13, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 120,074 |
| May 10, 2024 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 72,722 |
| May 09, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 37,484 |
| May 08, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 206,385 |
| May 07, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 46,157 |
| May 06, 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 213,409 |
| May 03, 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 77,435 |
| May 02, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 51,514 |
| Apr 30, 2024 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | 69,632 |
| Apr 29, 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 135,860 |
| Apr 26, 2024 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | 12,602 |
| Apr 25, 2024 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | 16,726 |
| Apr 24, 2024 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | 190,127 |
| Apr 23, 2024 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | 56,203 |
| Apr 22, 2024 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | 246,006 |
| Apr 19, 2024 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 74,785 |
| Apr 18, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 57,832 |
| Apr 17, 2024 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 114,100 |
| Apr 16, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 125,906 |
| Apr 15, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 80,585 |
| Apr 12, 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 54,472 |
| Apr 11, 2024 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 40,521 |
| Apr 10, 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | 99,347 |
| Apr 09, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 17,873 |
| Apr 08, 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 43,160 |
| Apr 05, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 77,598 |
| Apr 04, 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 24,143 |
| Apr 03, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 46,712 |
| Apr 02, 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 108,571 |
| Mar 28, 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 103,947 |
| Mar 27, 2024 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 26,718 |
| Mar 26, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 17,967 |
| Mar 25, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 44,805 |
| Mar 22, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 39,977 |
| Mar 21, 2024 | 4.98 | 5.01 | 4.98 | 4.99 | 4.99 | 75,255 |
| Mar 20, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1,422 |
| Mar 19, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 58,171 |
| Mar 18, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 78,660 |
| Mar 15, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 18,154 |
| Mar 14, 2024 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | 32,506 |
| Mar 13, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 65,564 |
| Mar 12, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 227,306 |
| Mar 11, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 67,554 |
| Mar 08, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 82,434 |
| Mar 07, 2024 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 25,297 |
| Mar 06, 2024 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 68,058 |
| Mar 05, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 200,223 |
| Mar 04, 2024 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 21,535 |
| Mar 01, 2024 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 12,139 |
| Feb 29, 2024 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 197,985 |
| Feb 28, 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 66,748 |
| Feb 27, 2024 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 40,214 |
| Feb 26, 2024 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 7,393 |
| Feb 23, 2024 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 14,845 |
| Feb 22, 2024 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | 86,576 |
| Feb 21, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 137,510 |
| Feb 20, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 29,660 |
| Feb 19, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 780 |
| Feb 16, 2024 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 123,746 |
| Feb 15, 2024 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 64,997 |
| Feb 14, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 62,052 |
| Feb 13, 2024 | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | 161,038 |
| Feb 12, 2024 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 32,316 |
| Feb 09, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 37,046 |
| Feb 08, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 9,506 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.