iShares $ Corp Bond ESG UCITS ETF GBP Hedged Inc (SUOP.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.1445 | 4.1495 | 4.1270 | 4.1395 | 4.1395 | 44,141 |
| May 02, 2024 | 4.1060 | 4.1078 | 4.1051 | 4.1108 | 4.1108 | 13,350 |
| May 01, 2024 | 4.0915 | 4.0985 | 4.0797 | 4.0922 | 4.0922 | 11,383 |
| Apr 30, 2024 | 4.1037 | 4.1037 | 4.0930 | 4.0925 | 4.0925 | 26,141 |
| Apr 29, 2024 | 4.1065 | 4.1065 | 4.1025 | 4.1050 | 4.1050 | 30 |
| Apr 26, 2024 | 4.0940 | 4.0946 | 4.0896 | 4.0920 | 4.0920 | 3,402 |
| Apr 25, 2024 | 4.1065 | 4.1065 | 4.0606 | 4.0718 | 4.0718 | 3,560 |
| Apr 24, 2024 | 4.0925 | 4.0971 | 4.0901 | 4.0875 | 4.0875 | 15,450 |
| Apr 23, 2024 | 4.0925 | 4.0925 | 4.0871 | 4.1070 | 4.1070 | 27 |
| Apr 22, 2024 | 4.0850 | 4.0895 | 4.0795 | 4.0897 | 4.0897 | 3,641 |
| Apr 19, 2024 | 4.0935 | 4.0956 | 4.0911 | 4.0912 | 4.0912 | 2,946 |
| Apr 18, 2024 | 4.1005 | 4.1005 | 4.0880 | 4.0837 | 4.0837 | 7,522 |
| Apr 17, 2024 | 4.0733 | 4.0873 | 4.0733 | 4.0837 | 4.0837 | 9,166 |
| Apr 16, 2024 | 4.0760 | 4.0761 | 4.0635 | 4.0735 | 4.0735 | 1,462 |
| Apr 15, 2024 | 4.1105 | 4.1144 | 4.0855 | 4.0855 | 4.0855 | 7,480 |
| Apr 12, 2024 | 4.1200 | 4.1280 | 4.1156 | 4.1203 | 4.1203 | 811 |
| Apr 11, 2024 | 4.1055 | 4.1284 | 4.1055 | 4.1062 | 4.1062 | 9,259 |
| Apr 10, 2024 | 4.1695 | 4.1695 | 4.1312 | 4.1322 | 4.1322 | 2,474 |
| Apr 09, 2024 | 4.1630 | 4.1650 | 4.1551 | 4.1635 | 4.1635 | 7,190 |
| Apr 08, 2024 | 4.1520 | 4.1520 | 4.1400 | 4.1520 | 4.1520 | 2,884 |
| Apr 05, 2024 | 4.1530 | 4.1646 | 4.1436 | 4.1537 | 4.1537 | 4,014 |
| Apr 04, 2024 | 4.1625 | 4.1715 | 4.1561 | 4.1635 | 4.1635 | 4,487 |
| Apr 03, 2024 | 4.1500 | 4.1535 | 4.1410 | 4.1535 | 4.1535 | 3,193 |
| Apr 02, 2024 | 4.1605 | 4.1690 | 4.1450 | 4.1493 | 4.1493 | 29,639 |
| Mar 28, 2024 | 4.1945 | 4.2040 | 4.1915 | 4.2017 | 4.2017 | 129,731 |
| Mar 27, 2024 | 4.1935 | 4.1935 | 4.1775 | 4.1935 | 4.1935 | 1,751 |
| Mar 26, 2024 | 4.1680 | 4.1840 | 4.1675 | 4.1680 | 4.1680 | 5,342 |
| Mar 25, 2024 | 4.1760 | 4.1859 | 4.1760 | 4.1760 | 4.1760 | 4,320 |
| Mar 22, 2024 | 4.1845 | 4.1940 | 4.1805 | 4.1845 | 4.1845 | 3,428 |
| Mar 21, 2024 | 4.1740 | 4.1855 | 4.1696 | 4.1790 | 4.1790 | 12,579 |
| Mar 20, 2024 | 4.1650 | 4.1676 | 4.1605 | 4.1605 | 4.1605 | 4,635 |
| Mar 19, 2024 | 4.1500 | 4.1630 | 4.1500 | 4.1610 | 4.1610 | 15,609 |
| Mar 18, 2024 | 4.1640 | 4.1640 | 4.1555 | 4.1535 | 4.1535 | 6,201 |
| Mar 15, 2024 | 4.1525 | 4.1646 | 4.1525 | 4.1570 | 4.1570 | 17,022 |
| Mar 14, 2024 | 4.1850 | 4.1850 | 4.1571 | 4.1600 | 4.1600 | 2,947 |
| Mar 13, 2024 | 4.1860 | 4.1865 | 4.1806 | 4.1860 | 4.1860 | 2,675 |
| Mar 12, 2024 | 4.1890 | 4.2025 | 4.1865 | 4.1890 | 4.1890 | 1,359 |
| Mar 11, 2024 | 4.1985 | 4.2000 | 4.1941 | 4.1968 | 4.1968 | 5,331 |
| Mar 08, 2024 | 4.2000 | 4.2045 | 4.2000 | 4.1953 | 4.1953 | 144 |
| Mar 07, 2024 | 4.1905 | 4.1910 | 4.1841 | 4.1905 | 4.1905 | 1,428 |
| Mar 06, 2024 | 4.1730 | 4.1885 | 4.1716 | 4.1885 | 4.1885 | 1,164 |
| Mar 05, 2024 | 4.1660 | 4.1795 | 4.1660 | 4.1743 | 4.1743 | 1,074 |
| Mar 04, 2024 | 4.1605 | 4.1614 | 4.1540 | 4.1595 | 4.1595 | 1,468 |
| Mar 01, 2024 | 4.1435 | 4.1445 | 4.1435 | 4.1498 | 4.1498 | 2,320 |
| Feb 29, 2024 | 4.1435 | 4.1575 | 4.1300 | 4.1510 | 4.1510 | 167 |
| Feb 28, 2024 | 4.1425 | 4.1450 | 4.1330 | 4.1382 | 4.1382 | 1,310 |
| Feb 27, 2024 | 4.1410 | 4.1470 | 4.1404 | 4.1417 | 4.1417 | 948 |
| Feb 26, 2024 | 4.1590 | 4.1590 | 4.1481 | 4.1438 | 4.1438 | 14 |
| Feb 23, 2024 | 4.1330 | 4.1480 | 4.1330 | 4.1510 | 4.1510 | 43 |
| Feb 22, 2024 | 4.1445 | 4.1500 | 4.1411 | 4.1438 | 4.1438 | 823 |
| Feb 21, 2024 | 4.1500 | 4.1500 | 4.1415 | 4.1465 | 4.1465 | 3,425 |
| Feb 20, 2024 | 4.1390 | 4.1515 | 4.1370 | 4.1480 | 4.1480 | 15,018 |
| Feb 19, 2024 | 4.1295 | 4.1355 | 4.1276 | 4.1285 | 4.1285 | 5,667 |
| Feb 16, 2024 | 4.1265 | 4.1380 | 4.1255 | 4.1312 | 4.1312 | 21,922 |
| Feb 15, 2024 | 4.1500 | 4.1565 | 4.1399 | 4.1410 | 4.1410 | 30,880 |
| Feb 14, 2024 | 4.1200 | 4.1250 | 4.1192 | 4.1297 | 4.1297 | 1,878 |
| Feb 13, 2024 | 4.1240 | 4.1590 | 4.1235 | 4.1310 | 4.1310 | 6,966 |
| Feb 12, 2024 | 4.1530 | 4.1599 | 4.1510 | 4.1515 | 4.1515 | 6,250 |
| Feb 09, 2024 | 4.1550 | 4.1608 | 4.1495 | 4.1540 | 4.1540 | 163,247 |
| Feb 08, 2024 | 4.1680 | 4.1768 | 4.1623 | 4.1605 | 4.1605 | 1,927 |
| Feb 07, 2024 | 4.1780 | 4.1865 | 4.1705 | 4.1770 | 4.1770 | 132,644 |
| Feb 06, 2024 | 4.1645 | 4.1770 | 4.1645 | 4.1792 | 4.1792 | 119,016 |
| Feb 05, 2024 | 4.1745 | 4.1860 | 4.1735 | 4.1600 | 4.1600 | 2,623 |
| Feb 02, 2024 | 4.2005 | 4.2005 | 4.2005 | 4.1887 | 4.1887 | 50 |
| Feb 01, 2024 | 4.2205 | 4.2390 | 4.2205 | 4.2320 | 4.2320 | 6,577 |
| Jan 31, 2024 | 4.2050 | 4.2135 | 4.2005 | 4.2095 | 4.2095 | 3,272 |
| Jan 30, 2024 | 4.1955 | 4.1959 | 4.1820 | 4.1845 | 4.1845 | 9,495 |
| Jan 29, 2024 | 4.1795 | 4.1865 | 4.1795 | 4.1805 | 4.1805 | 1,887 |
| Jan 26, 2024 | 4.1905 | 4.1905 | 4.1765 | 4.1813 | 4.1813 | 275 |
| Jan 25, 2024 | 4.1670 | 4.1785 | 4.1658 | 4.1765 | 4.1765 | 1,360 |
| Jan 24, 2024 | 4.1755 | 4.1786 | 4.1675 | 4.1690 | 4.1690 | 17,388 |
| Jan 23, 2024 | 4.1665 | 4.1729 | 4.1565 | 4.1565 | 4.1565 | 925 |
| Jan 22, 2024 | 4.1760 | 4.1814 | 4.1755 | 4.1780 | 4.1780 | 1,881 |
| Jan 19, 2024 | 4.1685 | 4.1685 | 4.1575 | 4.1585 | 4.1585 | 2,614 |
| Jan 18, 2024 | 4.1800 | 4.1800 | 4.1660 | 4.1708 | 4.1708 | 1,602 |
| Jan 17, 2024 | 4.1795 | 4.1795 | 4.1575 | 4.1665 | 4.1665 | 849 |
| Jan 16, 2024 | 4.1950 | 4.2006 | 4.1925 | 4.1908 | 4.1908 | 4,687 |
| Jan 15, 2024 | 4.2095 | 4.2100 | 4.2030 | 4.2087 | 4.2087 | 1,775 |
| Jan 12, 2024 | 4.2140 | 4.2140 | 4.2031 | 4.2115 | 4.2115 | 9,577 |
| Jan 11, 2024 | 4.1870 | 4.1965 | 4.1830 | 4.1810 | 4.1810 | 4,578 |
| Jan 10, 2024 | 4.1910 | 4.1985 | 4.1895 | 4.1900 | 4.1900 | 10,254 |
| Jan 09, 2024 | 4.1630 | 4.1844 | 4.1630 | 4.1785 | 4.1785 | 16,603 |
| Jan 08, 2024 | 4.1585 | 4.1700 | 4.1545 | 4.1805 | 4.1805 | 125 |
| Jan 05, 2024 | 4.1580 | 4.1595 | 4.1555 | 4.1702 | 4.1702 | 1,188 |
| Jan 04, 2024 | 4.1705 | 4.1705 | 4.1705 | 4.1677 | 4.1677 | 1,107 |
| Jan 03, 2024 | 4.1850 | 4.1865 | 4.1850 | 4.1715 | 4.1715 | 5 |
| Jan 02, 2024 | 4.2077 | 4.2077 | 4.1911 | 4.1922 | 4.1922 | 175 |
| Dec 29, 2023 | 4.2195 | 4.2280 | 4.2105 | 4.2115 | 4.2115 | 230 |
| Dec 28, 2023 | 4.2295 | 4.2310 | 4.2216 | 4.2288 | 4.2288 | 192 |
| Dec 27, 2023 | 4.2155 | 4.2250 | 4.2155 | 4.2263 | 4.2263 | 115,689 |
| Dec 22, 2023 | 4.2120 | 4.2120 | 4.2104 | 4.2112 | 4.2112 | 467 |
| Dec 21, 2023 | 4.2090 | 4.2105 | 4.2040 | 4.2052 | 4.2052 | 1,704 |
| Dec 20, 2023 | 4.2015 | 4.2029 | 4.1975 | 4.1880 | 4.1880 | 642 |
| Dec 19, 2023 | 4.1895 | 4.1990 | 4.1890 | 4.1890 | 4.1890 | 6,983 |
| Dec 18, 2023 | 4.1900 | 4.2045 | 4.1835 | 4.1898 | 4.1898 | 67,696 |
| Dec 15, 2023 | 4.2050 | 4.2085 | 4.1967 | 4.1995 | 4.1995 | 1,901 |
| Dec 14, 2023 | 4.1880 | 4.2050 | 4.1865 | 4.2050 | 4.2050 | 1,784 |
| Dec 13, 2023 | 4.1200 | 4.1250 | 4.1180 | 4.1255 | 4.1255 | 483 |
| Dec 12, 2023 | 4.1020 | 4.1020 | 4.0926 | 4.0990 | 4.0990 | 8,015 |
| Dec 11, 2023 | 4.0909 | 4.0925 | 4.0909 | 4.0900 | 4.0900 | 1,349 |
| *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.