iShares € Corp Bond ESG UCITS ETF CHF Hedged (Acc) (SUOC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 03:38PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.4853 | 4.4853 | 4.4669 | 4.4676 | 4.4676 | 118,641 |
| 03 May 2024 | 4.4536 | 4.4697 | 4.4506 | 4.4641 | 4.4641 | 3,173 |
| 02 May 2024 | 4.4463 | 4.4525 | 4.4463 | 4.4473 | 4.4473 | 15,187 |
| 30 Apr 2024 | 4.4649 | 4.4649 | 4.4410 | 4.4410 | 4.4410 | 41,380 |
| 29 Apr 2024 | 4.4529 | 4.4540 | 4.4482 | 4.4538 | 4.4538 | 9,439 |
| 26 Apr 2024 | 4.4333 | 4.4462 | 4.4333 | 4.4462 | 4.4462 | 3,947 |
| 25 Apr 2024 | 4.4391 | 4.4447 | 4.4303 | 4.4303 | 4.4303 | 94,751 |
| 24 Apr 2024 | 4.4449 | 4.4492 | 4.4397 | 4.4438 | 4.4438 | 12,633 |
| 23 Apr 2024 | 4.4619 | 4.4619 | 4.4522 | 4.4572 | 4.4572 | 5,075 |
| 22 Apr 2024 | 4.4468 | 4.4529 | 4.4411 | 4.4529 | 4.4529 | 29,477 |
| 19 Apr 2024 | 4.4551 | 4.4551 | 4.4429 | 4.4467 | 4.4467 | 3,131 |
| 18 Apr 2024 | 4.4510 | 4.4556 | 4.4493 | 4.4527 | 4.4527 | 5,662 |
| 17 Apr 2024 | 4.4611 | 4.4611 | 4.4471 | 4.4552 | 4.4552 | 5,845 |
| 16 Apr 2024 | 4.4556 | 4.4556 | 4.4455 | 4.4511 | 4.4511 | 107,255 |
| 15 Apr 2024 | 4.4759 | 4.4759 | 4.4600 | 4.4600 | 4.4600 | 3,154 |
| 12 Apr 2024 | 4.4747 | 4.4864 | 4.4702 | 4.4854 | 4.4854 | 2,389 |
| 11 Apr 2024 | 4.4648 | 4.4661 | 4.4620 | 4.4658 | 4.4658 | 3,888 |
| 10 Apr 2024 | 4.4896 | 4.4896 | 4.4650 | 4.4706 | 4.4706 | 3,362 |
| 09 Apr 2024 | 4.4829 | 4.4867 | 4.4790 | 4.4867 | 4.4867 | 11,826 |
| 08 Apr 2024 | 4.4681 | 4.4774 | 4.4681 | 4.4741 | 4.4741 | 11,708 |
| 05 Apr 2024 | 4.4851 | 4.4896 | 4.4851 | 4.4854 | 4.4854 | 9,386 |
| 04 Apr 2024 | 4.4907 | 4.4954 | 4.4863 | 4.4954 | 4.4954 | 22,378 |
| 03 Apr 2024 | 4.4998 | 4.4998 | 4.4799 | 4.4799 | 4.4799 | 24,417 |
| 02 Apr 2024 | 4.4857 | 4.4857 | 4.4720 | 4.4727 | 4.4727 | 163,265 |
| 28 Mar 2024 | 4.4964 | 4.4964 | 4.4807 | 4.4906 | 4.4906 | 64,073 |
| 27 Mar 2024 | 4.4776 | 4.4887 | 4.4759 | 4.4858 | 4.4858 | 123,976 |
| 26 Mar 2024 | 4.4751 | 4.4755 | 4.4712 | 4.4749 | 4.4749 | 29,802 |
| 25 Mar 2024 | 4.4716 | 4.4761 | 4.4673 | 4.4690 | 4.4690 | 28,714 |
| 22 Mar 2024 | 4.4733 | 4.4838 | 4.4733 | 4.4813 | 4.4813 | 10,835 |
| 21 Mar 2024 | 4.4709 | 4.4847 | 4.4653 | 4.4657 | 4.4657 | 7,752 |
| 20 Mar 2024 | 4.4620 | 4.4623 | 4.4545 | 4.4545 | 4.4545 | 8,585 |
| 19 Mar 2024 | 4.4562 | 4.4587 | 4.4492 | 4.4575 | 4.4575 | 42,841 |
| 18 Mar 2024 | 4.4497 | 4.4568 | 4.4497 | 4.4517 | 4.4517 | 5,924 |
| 15 Mar 2024 | 4.4565 | 4.4616 | 4.4545 | 4.4545 | 4.4545 | 2,955 |
| 14 Mar 2024 | 4.4785 | 4.4785 | 4.4605 | 4.4605 | 4.4605 | 31,240 |
| 13 Mar 2024 | 4.4804 | 4.4804 | 4.4710 | 4.4747 | 4.4747 | 8,014 |
| 12 Mar 2024 | 4.4720 | 4.4762 | 4.4709 | 4.4723 | 4.4723 | 56,837 |
| 11 Mar 2024 | 4.4784 | 4.4795 | 4.4729 | 4.4729 | 4.4729 | 9,300 |
| 08 Mar 2024 | 4.4731 | 4.4882 | 4.4731 | 4.4829 | 4.4829 | 2,642 |
| 07 Mar 2024 | 4.4619 | 4.4718 | 4.4569 | 4.4718 | 4.4718 | 10,160 |
| 06 Mar 2024 | 4.4530 | 4.4557 | 4.4484 | 4.4545 | 4.4545 | 9,065 |
| 05 Mar 2024 | 4.4511 | 4.4596 | 4.4464 | 4.4535 | 4.4535 | 83,219 |
| 04 Mar 2024 | 4.4317 | 4.4500 | 4.4317 | 4.4455 | 4.4455 | 73,856 |
| 01 Mar 2024 | 4.4383 | 4.4425 | 4.4370 | 4.4374 | 4.4374 | 12,741 |
| 29 Feb 2024 | 4.4409 | 4.4425 | 4.4174 | 4.4425 | 4.4425 | 194,832 |
| 28 Feb 2024 | 4.4254 | 4.4390 | 4.4254 | 4.4320 | 4.4320 | 23,865 |
| 27 Feb 2024 | 4.4497 | 4.4497 | 4.4372 | 4.4372 | 4.4372 | 23,643 |
| 26 Feb 2024 | 4.4550 | 4.4550 | 4.4429 | 4.4429 | 4.4429 | 41,739 |
| 23 Feb 2024 | 4.4399 | 4.4520 | 4.4399 | 4.4509 | 4.4509 | 10,851 |
| 22 Feb 2024 | 4.4479 | 4.4498 | 4.4423 | 4.4491 | 4.4491 | 34,295 |
| 21 Feb 2024 | 4.4543 | 4.4543 | 4.4467 | 4.4493 | 4.4493 | 9,375 |
| 20 Feb 2024 | 4.4500 | 4.4534 | 4.4441 | 4.4529 | 4.4529 | 49,169 |
| 19 Feb 2024 | 4.4475 | 4.4475 | 4.4407 | 4.4412 | 4.4412 | 13,203 |
| 16 Feb 2024 | 4.4486 | 4.4538 | 4.4428 | 4.4460 | 4.4460 | 20,873 |
| 15 Feb 2024 | 4.4560 | 4.4591 | 4.4560 | 4.4560 | 4.4560 | 53,602 |
| 14 Feb 2024 | 4.4453 | 4.4510 | 4.4425 | 4.4510 | 4.4510 | 8,465 |
| 13 Feb 2024 | 4.4520 | 4.4542 | 4.4421 | 4.4421 | 4.4421 | 14,498 |
| 12 Feb 2024 | 4.4504 | 4.4545 | 4.4462 | 4.4484 | 4.4484 | 26,213 |
| 09 Feb 2024 | 4.4330 | 4.4424 | 4.4330 | 4.4420 | 4.4420 | 66,832 |
| 08 Feb 2024 | 4.4538 | 4.4538 | 4.4449 | 4.4449 | 4.4449 | 981,048 |
| 07 Feb 2024 | 4.4597 | 4.4646 | 4.4558 | 4.4582 | 4.4582 | 22,075 |
| 06 Feb 2024 | 4.4673 | 4.4673 | 4.4548 | 4.4573 | 4.4573 | 85,752 |
| 05 Feb 2024 | 4.4693 | 4.4693 | 4.4644 | 4.4644 | 4.4644 | 414 |
| 02 Feb 2024 | 4.4879 | 4.4879 | 4.4691 | 4.4691 | 4.4691 | 7,990 |
| 01 Feb 2024 | 4.4770 | 4.4884 | 4.4770 | 4.4884 | 4.4884 | 61,364 |
| 31 Jan 2024 | 4.4804 | 4.4933 | 4.4766 | 4.4865 | 4.4865 | 290,048 |
| 30 Jan 2024 | 4.4789 | 4.4803 | 4.4671 | 4.4671 | 4.4671 | 68,168 |
| 29 Jan 2024 | 4.4827 | 4.4832 | 4.4781 | 4.4802 | 4.4802 | 10,582 |
| 26 Jan 2024 | 4.4750 | 4.4804 | 4.4701 | 4.4749 | 4.4749 | 803,142 |
| 25 Jan 2024 | 4.4440 | 4.4636 | 4.4423 | 4.4611 | 4.4611 | 58,252 |
| 24 Jan 2024 | 4.4467 | 4.4579 | 4.4467 | 4.4572 | 4.4572 | 18,661 |
| 23 Jan 2024 | 4.4504 | 4.4549 | 4.4491 | 4.4536 | 4.4536 | 10,707 |
| 22 Jan 2024 | 4.4537 | 4.4569 | 4.4514 | 4.4569 | 4.4569 | 9,153 |
| 19 Jan 2024 | 4.4507 | 4.4507 | 4.4444 | 4.4444 | 4.4444 | 1,057 |
| 18 Jan 2024 | 4.4449 | 4.4476 | 4.4385 | 4.4385 | 4.4385 | 16,130 |
| 17 Jan 2024 | 4.4510 | 4.4510 | 4.4461 | 4.4461 | 4.4461 | 8,792 |
| 16 Jan 2024 | 4.4637 | 4.4637 | 4.4583 | 4.4619 | 4.4619 | 9,945 |
| 15 Jan 2024 | 4.4656 | 4.4656 | 4.4605 | 4.4605 | 4.4605 | 82,221 |
| 12 Jan 2024 | 4.4647 | 4.4694 | 4.4582 | 4.4694 | 4.4694 | 1,637 |
| 11 Jan 2024 | 4.4573 | 4.4621 | 4.4499 | 4.4591 | 4.4591 | 28,035 |
| 10 Jan 2024 | 4.4602 | 4.4633 | 4.4523 | 4.4523 | 4.4523 | 13,848 |
| 09 Jan 2024 | 4.4557 | 4.4557 | 4.4482 | 4.4538 | 4.4538 | 8,989 |
| 08 Jan 2024 | 4.4497 | 4.4579 | 4.4413 | 4.4579 | 4.4579 | 18,848 |
| 05 Jan 2024 | 4.4551 | 4.4552 | 4.4460 | 4.4467 | 4.4467 | 3,319 |
| 04 Jan 2024 | 4.4961 | 4.4961 | 4.4590 | 4.4590 | 4.4590 | 69,342 |
| 03 Jan 2024 | 4.4802 | 4.4856 | 4.4721 | 4.4856 | 4.4856 | 62,220 |
| 29 Dec 2023 | 4.5141 | 4.5141 | 4.5042 | 4.5042 | 4.5042 | 18,867 |
| 28 Dec 2023 | 4.5138 | 4.5191 | 4.5138 | 4.5143 | 4.5143 | 553 |
| 27 Dec 2023 | 4.5250 | 4.5250 | 4.5147 | 4.5192 | 4.5192 | 13,073 |
| 22 Dec 2023 | 4.5025 | 4.5112 | 4.5025 | 4.5103 | 4.5103 | 21,825 |
| 21 Dec 2023 | 4.4989 | 4.5099 | 4.4989 | 4.5095 | 4.5095 | 38,317 |
| 20 Dec 2023 | 4.5032 | 4.5032 | 4.4991 | 4.4991 | 4.4991 | 68,359 |
| 19 Dec 2023 | 4.4780 | 4.4916 | 4.4780 | 4.4869 | 4.4869 | 21,653 |
| 18 Dec 2023 | 4.4943 | 4.4943 | 4.4800 | 4.4800 | 4.4800 | 15,152 |
| 15 Dec 2023 | 4.4952 | 4.4952 | 4.4952 | 4.4952 | 4.4952 | 16 |
| 14 Dec 2023 | 4.4871 | 4.4885 | 4.4850 | 4.4850 | 4.4850 | 9,043 |
| 13 Dec 2023 | 4.4427 | 4.4458 | 4.4427 | 4.4458 | 4.4458 | 11,585 |
| 12 Dec 2023 | 4.4318 | 4.4318 | 4.4318 | 4.4318 | 4.4318 | 29 |
| 11 Dec 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 48 |
| 08 Dec 2023 | 4.4337 | 4.4342 | 4.4308 | 4.4308 | 4.4308 | 13,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.