iShares € Corp Bond ESG UCITS ETF EUR (Dist) (SUOE.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:35PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.6905 | 4.7255 | 4.6905 | 4.6985 | 4.6985 | 67,448 |
| May 09, 2024 | 4.7030 | 4.7044 | 4.6995 | 4.7010 | 4.7010 | 1,740,118 |
| May 08, 2024 | 4.7130 | 4.7132 | 4.7055 | 4.7075 | 4.7075 | 155,366 |
| May 07, 2024 | 4.7045 | 4.7152 | 4.7045 | 4.7120 | 4.7120 | 45,789 |
| May 03, 2024 | 4.6955 | 4.7025 | 4.6900 | 4.7025 | 4.7025 | 208,305 |
| May 02, 2024 | 4.6525 | 4.6885 | 4.6525 | 4.6860 | 4.6860 | 59,794 |
| May 01, 2024 | 4.6700 | 4.6755 | 4.6650 | 4.6655 | 4.6655 | 3,947 |
| Apr 30, 2024 | 4.6885 | 4.6898 | 4.6710 | 4.6710 | 4.6710 | 280,775 |
| Apr 29, 2024 | 4.6900 | 4.6900 | 4.6830 | 4.6870 | 4.6870 | 285,145 |
| Apr 26, 2024 | 4.6780 | 4.6835 | 4.6721 | 4.6805 | 4.6805 | 423,785 |
| Apr 25, 2024 | 4.6790 | 4.6872 | 4.6605 | 4.6630 | 4.6630 | 116,553 |
| Apr 24, 2024 | 4.6830 | 4.6830 | 4.6706 | 4.6765 | 4.6765 | 556,058 |
| Apr 23, 2024 | 4.6955 | 4.7015 | 4.6850 | 4.6940 | 4.6940 | 149,194 |
| Apr 22, 2024 | 4.6820 | 4.6892 | 4.6710 | 4.6880 | 4.6880 | 354,541 |
| Apr 19, 2024 | 4.6790 | 4.6905 | 4.6766 | 4.6780 | 4.6780 | 33,997 |
| Apr 18, 2024 | 4.6825 | 4.6920 | 4.6800 | 4.6800 | 4.6800 | 114,867 |
| Apr 17, 2024 | 4.6840 | 4.6852 | 4.6800 | 4.6805 | 4.6805 | 115,944 |
| Apr 16, 2024 | 4.6860 | 4.6860 | 4.6740 | 4.6775 | 4.6775 | 174,531 |
| Apr 15, 2024 | 4.7080 | 4.7080 | 4.6890 | 4.6895 | 4.6895 | 29,465 |
| Apr 12, 2024 | 4.6995 | 4.7180 | 4.6995 | 4.7085 | 4.7085 | 87,198 |
| Apr 11, 2024 | 4.6940 | 4.6982 | 4.6885 | 4.6885 | 4.6885 | 87,801 |
| Apr 10, 2024 | 4.7180 | 4.7250 | 4.7015 | 4.7040 | 4.7040 | 111,960 |
| Apr 09, 2024 | 4.7185 | 4.7187 | 4.7073 | 4.7185 | 4.7185 | 12,767 |
| Apr 08, 2024 | 4.7060 | 4.7105 | 4.7045 | 4.7105 | 4.7105 | 25,569 |
| Apr 05, 2024 | 4.7315 | 4.7315 | 4.7125 | 4.7175 | 4.7175 | 221,682 |
| Apr 04, 2024 | 4.7195 | 4.7250 | 4.7150 | 4.7195 | 4.7195 | 232,084 |
| Apr 03, 2024 | 4.7140 | 4.7145 | 4.7084 | 4.7115 | 4.7115 | 538,901 |
| Apr 02, 2024 | 4.7210 | 4.7260 | 4.7000 | 4.7070 | 4.7070 | 199,744 |
| Mar 28, 2024 | 4.7140 | 4.7220 | 4.7125 | 4.7220 | 4.7220 | 263,243 |
| Mar 27, 2024 | 4.7065 | 4.7154 | 4.7035 | 4.7130 | 4.7130 | 99,666 |
| Mar 26, 2024 | 4.6895 | 4.7120 | 4.6895 | 4.7045 | 4.7045 | 3,018,489 |
| Mar 25, 2024 | 4.6980 | 4.7020 | 4.6957 | 4.6980 | 4.6980 | 105,814 |
| Mar 22, 2024 | 4.6865 | 4.7065 | 4.6865 | 4.7025 | 4.7025 | 97,936 |
| Mar 21, 2024 | 4.6895 | 4.6990 | 4.6844 | 4.6965 | 4.6965 | 4,180 |
| Mar 20, 2024 | 4.6815 | 4.6821 | 4.6790 | 4.6815 | 4.6815 | 128,937 |
| Mar 19, 2024 | 4.6900 | 4.6900 | 4.6768 | 4.6780 | 4.6780 | 96,435 |
| Mar 18, 2024 | 4.6785 | 4.6895 | 4.6745 | 4.6775 | 4.6775 | 198,352 |
| Mar 15, 2024 | 4.6810 | 4.6900 | 4.6707 | 4.6760 | 4.6760 | 179,212 |
| Mar 14, 2024 | 4.6985 | 4.6990 | 4.6840 | 4.6850 | 4.6850 | 31,111 |
| Mar 13, 2024 | 4.6995 | 4.7025 | 4.6945 | 4.6945 | 4.6945 | 50,230 |
| Mar 12, 2024 | 4.6955 | 4.6998 | 4.6950 | 4.6980 | 4.6980 | 87,526 |
| Mar 11, 2024 | 4.6935 | 4.6995 | 4.6922 | 4.6950 | 4.6950 | 24,301 |
| Mar 08, 2024 | 4.6980 | 4.7052 | 4.6940 | 4.7000 | 4.7000 | 31,606 |
| Mar 07, 2024 | 4.6750 | 4.6912 | 4.6730 | 4.6865 | 4.6865 | 15,731 |
| Mar 06, 2024 | 4.6700 | 4.6755 | 4.6700 | 4.6755 | 4.6755 | 23,601 |
| Mar 05, 2024 | 4.6690 | 4.6782 | 4.6685 | 4.6735 | 4.6735 | 67,366 |
| Mar 04, 2024 | 4.6635 | 4.6665 | 4.6550 | 4.6665 | 4.6665 | 279,157 |
| Mar 01, 2024 | 4.6590 | 4.6628 | 4.6515 | 4.6625 | 4.6625 | 48,368 |
| Feb 29, 2024 | 4.6450 | 4.6610 | 4.6345 | 4.6610 | 4.6610 | 2,523,585 |
| Feb 28, 2024 | 4.6535 | 4.6535 | 4.6470 | 4.6485 | 4.6485 | 2,893,675 |
| Feb 27, 2024 | 4.6665 | 4.6665 | 4.6510 | 4.6510 | 4.6510 | 128,278 |
| Feb 26, 2024 | 4.6715 | 4.6721 | 4.6555 | 4.6555 | 4.6555 | 110,021 |
| Feb 23, 2024 | 4.6690 | 4.6694 | 4.6510 | 4.6690 | 4.6690 | 5,349 |
| Feb 22, 2024 | 4.6500 | 4.6630 | 4.6500 | 4.6630 | 4.6630 | 2,641,099 |
| Feb 21, 2024 | 4.6590 | 4.6630 | 4.6515 | 4.6515 | 4.6515 | 2,192,497 |
| Feb 20, 2024 | 4.6640 | 4.6682 | 4.6620 | 4.6635 | 4.6635 | 191,446 |
| Feb 19, 2024 | 4.6565 | 4.6595 | 4.6550 | 4.6550 | 4.6550 | 88,946 |
| Feb 16, 2024 | 4.6570 | 4.6630 | 4.6530 | 4.6580 | 4.6580 | 8,904 |
| Feb 15, 2024 | 4.6810 | 4.6810 | 4.6630 | 4.6630 | 4.6630 | 56,389 |
| Feb 14, 2024 | 4.6570 | 4.6610 | 4.6570 | 4.6600 | 4.6600 | 860,721 |
| Feb 13, 2024 | 4.6515 | 4.6630 | 4.6515 | 4.6520 | 4.6520 | 103,449 |
| Feb 12, 2024 | 4.6615 | 4.6635 | 4.6580 | 4.6580 | 4.6580 | 24,864 |
| Feb 09, 2024 | 4.6530 | 4.6546 | 4.6490 | 4.6490 | 4.6490 | 17,581 |
| Feb 08, 2024 | 4.6610 | 4.6684 | 4.6560 | 4.6560 | 4.6560 | 187,870 |
| Feb 07, 2024 | 4.6735 | 4.6780 | 4.6615 | 4.6635 | 4.6635 | 1,006,585 |
| Feb 06, 2024 | 4.6700 | 4.6750 | 4.6631 | 4.6730 | 4.6730 | 313,129 |
| Feb 05, 2024 | 4.6730 | 4.6755 | 4.6630 | 4.6675 | 4.6675 | 232,961 |
| Feb 02, 2024 | 4.7020 | 4.7020 | 4.6795 | 4.6805 | 4.6805 | 32,974 |
| Feb 01, 2024 | 4.6920 | 4.7050 | 4.6850 | 4.7025 | 4.7025 | 86,935 |
| Jan 31, 2024 | 4.6950 | 4.7020 | 4.6860 | 4.6950 | 4.6950 | 42,779 |
| Jan 30, 2024 | 4.6890 | 4.6960 | 4.6774 | 4.6820 | 4.6820 | 65,764 |
| Jan 29, 2024 | 4.6910 | 4.6920 | 4.6882 | 4.6920 | 4.6920 | 855 |
| Jan 26, 2024 | 4.6800 | 4.6855 | 4.6745 | 4.6760 | 4.6760 | 1,624,365 |
| Jan 25, 2024 | 4.6590 | 4.6775 | 4.6510 | 4.6775 | 4.6775 | 19,982 |
| Jan 24, 2024 | 4.6630 | 4.6670 | 4.6590 | 4.6590 | 4.6590 | 45,046 |
| Jan 23, 2024 | 4.6560 | 4.6600 | 4.6540 | 4.6540 | 4.6540 | 31,331 |
| Jan 22, 2024 | 4.6575 | 4.6649 | 4.6545 | 4.6640 | 4.6640 | 25,436 |
| Jan 19, 2024 | 4.6520 | 4.6540 | 4.6480 | 4.6510 | 4.6510 | 1,751,818 |
| Jan 18, 2024 | 4.6395 | 4.6520 | 4.6395 | 4.6455 | 4.6455 | 39,023 |
| Jan 17, 2024 | 4.6520 | 4.6530 | 4.6415 | 4.6415 | 4.6415 | 94,833 |
| Jan 16, 2024 | 4.6630 | 4.6711 | 4.6630 | 4.6660 | 4.6660 | 56,762 |
| Jan 15, 2024 | 4.6690 | 4.6780 | 4.6650 | 4.6700 | 4.6700 | 111,878 |
| Jan 12, 2024 | 4.6755 | 4.6785 | 4.6655 | 4.6775 | 4.6775 | 39,904 |
| Jan 11, 2024 | 4.6545 | 4.6670 | 4.6545 | 4.6590 | 4.6590 | 107,399 |
| Jan 10, 2024 | 4.6675 | 4.6675 | 4.6550 | 4.6575 | 4.6575 | 25,397 |
| Jan 09, 2024 | 4.6565 | 4.6625 | 4.6535 | 4.6595 | 4.6595 | 2,037,580 |
| Jan 08, 2024 | 4.6545 | 4.6680 | 4.6450 | 4.6680 | 4.6680 | 313,613 |
| Jan 05, 2024 | 4.6505 | 4.6635 | 4.6485 | 4.6605 | 4.6605 | 105,097 |
| Jan 04, 2024 | 4.6765 | 4.6985 | 4.6645 | 4.6645 | 4.6645 | 51,089 |
| Jan 03, 2024 | 4.6785 | 4.6881 | 4.6750 | 4.6835 | 4.6835 | 12,031 |
| Jan 02, 2024 | 4.6955 | 4.7070 | 4.6842 | 4.6905 | 4.6905 | 54,094 |
| Dec 29, 2023 | 4.7120 | 4.7125 | 4.7095 | 4.7095 | 4.7095 | 25,368 |
| Dec 28, 2023 | 4.7180 | 4.7270 | 4.7145 | 4.7155 | 4.7155 | 931,461 |
| Dec 27, 2023 | 4.7175 | 4.7215 | 4.7010 | 4.7190 | 4.7190 | 782,844 |
| Dec 22, 2023 | 4.7060 | 4.7135 | 4.7025 | 4.7098 | 4.7098 | 449,399 |
| Dec 21, 2023 | 4.7025 | 4.7080 | 4.6978 | 4.7080 | 4.7080 | 33,783,446 |
| Dec 20, 2023 | 4.6935 | 4.7015 | 4.6885 | 4.6980 | 4.6980 | 1,716,490 |
| Dec 19, 2023 | 4.6750 | 4.6895 | 4.6750 | 4.6850 | 4.6850 | 113,232 |
| Dec 18, 2023 | 4.6850 | 4.6895 | 4.6710 | 4.6775 | 4.6775 | 856,841 |
| Dec 15, 2023 | 4.6865 | 4.6900 | 4.6687 | 4.6875 | 4.6875 | 2,063,701 |
| *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.