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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.6905 | 4.6905 | 4.6766 | 4.6780 | 4.6780 | 45,329 |
| 18 Apr 2024 | 4.6825 | 4.6920 | 4.6800 | 4.6800 | 4.6800 | 114,867 |
| 17 Apr 2024 | 4.6840 | 4.6852 | 4.6800 | 4.6805 | 4.6805 | 115,944 |
| 16 Apr 2024 | 4.6860 | 4.6860 | 4.6740 | 4.6775 | 4.6775 | 174,531 |
| 15 Apr 2024 | 4.7080 | 4.7080 | 4.6890 | 4.6895 | 4.6895 | 29,465 |
| 12 Apr 2024 | 4.6995 | 4.7180 | 4.6995 | 4.7085 | 4.7085 | 87,198 |
| 11 Apr 2024 | 4.6940 | 4.6982 | 4.6885 | 4.6885 | 4.6885 | 87,801 |
| 10 Apr 2024 | 4.7180 | 4.7250 | 4.7015 | 4.7040 | 4.7040 | 111,960 |
| 09 Apr 2024 | 4.7185 | 4.7187 | 4.7073 | 4.7185 | 4.7185 | 12,767 |
| 08 Apr 2024 | 4.7060 | 4.7105 | 4.7045 | 4.7105 | 4.7105 | 25,569 |
| 05 Apr 2024 | 4.7315 | 4.7315 | 4.7125 | 4.7175 | 4.7175 | 221,682 |
| 04 Apr 2024 | 4.7195 | 4.7250 | 4.7150 | 4.7195 | 4.7195 | 232,084 |
| 03 Apr 2024 | 4.7140 | 4.7145 | 4.7084 | 4.7115 | 4.7115 | 538,901 |
| 02 Apr 2024 | 4.7210 | 4.7260 | 4.7000 | 4.7070 | 4.7070 | 199,744 |
| 28 Mar 2024 | 4.7140 | 4.7220 | 4.7125 | 4.7220 | 4.7220 | 263,243 |
| 27 Mar 2024 | 4.7065 | 4.7154 | 4.7035 | 4.7130 | 4.7130 | 99,666 |
| 26 Mar 2024 | 4.6895 | 4.7120 | 4.6895 | 4.7045 | 4.7045 | 3,018,489 |
| 25 Mar 2024 | 4.6980 | 4.7020 | 4.6957 | 4.6980 | 4.6980 | 105,814 |
| 22 Mar 2024 | 4.6865 | 4.7065 | 4.6865 | 4.7025 | 4.7025 | 97,936 |
| 21 Mar 2024 | 4.6895 | 4.6990 | 4.6844 | 4.6965 | 4.6965 | 4,180 |
| 20 Mar 2024 | 4.6815 | 4.6821 | 4.6790 | 4.6815 | 4.6815 | 128,937 |
| 19 Mar 2024 | 4.6900 | 4.6900 | 4.6768 | 4.6780 | 4.6780 | 96,435 |
| 18 Mar 2024 | 4.6785 | 4.6895 | 4.6745 | 4.6775 | 4.6775 | 198,352 |
| 15 Mar 2024 | 4.6810 | 4.6900 | 4.6707 | 4.6760 | 4.6760 | 179,212 |
| 14 Mar 2024 | 4.6985 | 4.6990 | 4.6840 | 4.6850 | 4.6850 | 31,111 |
| 13 Mar 2024 | 4.6995 | 4.7025 | 4.6945 | 4.6945 | 4.6945 | 50,230 |
| 12 Mar 2024 | 4.6955 | 4.6998 | 4.6950 | 4.6980 | 4.6980 | 87,526 |
| 11 Mar 2024 | 4.6935 | 4.6995 | 4.6922 | 4.6950 | 4.6950 | 24,301 |
| 08 Mar 2024 | 4.6980 | 4.7052 | 4.6940 | 4.7000 | 4.7000 | 31,606 |
| 07 Mar 2024 | 4.6750 | 4.6912 | 4.6730 | 4.6865 | 4.6865 | 15,731 |
| 06 Mar 2024 | 4.6700 | 4.6755 | 4.6700 | 4.6755 | 4.6755 | 23,601 |
| 05 Mar 2024 | 4.6690 | 4.6782 | 4.6685 | 4.6735 | 4.6735 | 67,366 |
| 04 Mar 2024 | 4.6635 | 4.6665 | 4.6550 | 4.6665 | 4.6665 | 279,157 |
| 01 Mar 2024 | 4.6590 | 4.6628 | 4.6515 | 4.6625 | 4.6625 | 48,368 |
| 29 Feb 2024 | 4.6450 | 4.6610 | 4.6345 | 4.6610 | 4.6610 | 2,523,585 |
| 28 Feb 2024 | 4.6535 | 4.6535 | 4.6470 | 4.6485 | 4.6485 | 2,893,675 |
| 27 Feb 2024 | 4.6665 | 4.6665 | 4.6510 | 4.6510 | 4.6510 | 128,278 |
| 26 Feb 2024 | 4.6715 | 4.6721 | 4.6555 | 4.6555 | 4.6555 | 110,021 |
| 23 Feb 2024 | 4.6690 | 4.6694 | 4.6510 | 4.6690 | 4.6690 | 5,349 |
| 22 Feb 2024 | 4.6500 | 4.6630 | 4.6500 | 4.6630 | 4.6630 | 2,641,099 |
| 21 Feb 2024 | 4.6590 | 4.6630 | 4.6515 | 4.6515 | 4.6515 | 2,192,497 |
| 20 Feb 2024 | 4.6640 | 4.6682 | 4.6620 | 4.6635 | 4.6635 | 191,446 |
| 19 Feb 2024 | 4.6565 | 4.6595 | 4.6550 | 4.6550 | 4.6550 | 88,946 |
| 16 Feb 2024 | 4.6570 | 4.6630 | 4.6530 | 4.6580 | 4.6580 | 8,904 |
| 15 Feb 2024 | 4.6810 | 4.6810 | 4.6630 | 4.6630 | 4.6630 | 56,389 |
| 14 Feb 2024 | 4.6570 | 4.6610 | 4.6570 | 4.6600 | 4.6600 | 860,721 |
| 13 Feb 2024 | 4.6515 | 4.6630 | 4.6515 | 4.6520 | 4.6520 | 103,449 |
| 12 Feb 2024 | 4.6615 | 4.6635 | 4.6580 | 4.6580 | 4.6580 | 24,864 |
| 09 Feb 2024 | 4.6530 | 4.6546 | 4.6490 | 4.6490 | 4.6490 | 17,581 |
| 08 Feb 2024 | 4.6610 | 4.6684 | 4.6560 | 4.6560 | 4.6560 | 187,870 |
| 07 Feb 2024 | 4.6735 | 4.6780 | 4.6615 | 4.6635 | 4.6635 | 1,006,585 |
| 06 Feb 2024 | 4.6700 | 4.6750 | 4.6631 | 4.6730 | 4.6730 | 313,129 |
| 05 Feb 2024 | 4.6730 | 4.6755 | 4.6630 | 4.6675 | 4.6675 | 232,961 |
| 02 Feb 2024 | 4.7020 | 4.7020 | 4.6795 | 4.6805 | 4.6805 | 32,974 |
| 01 Feb 2024 | 4.6920 | 4.7050 | 4.6850 | 4.7025 | 4.7025 | 86,935 |
| 31 Jan 2024 | 4.6950 | 4.7020 | 4.6860 | 4.6950 | 4.6950 | 42,779 |
| 30 Jan 2024 | 4.6890 | 4.6960 | 4.6774 | 4.6820 | 4.6820 | 65,764 |
| 29 Jan 2024 | 4.6910 | 4.6920 | 4.6882 | 4.6920 | 4.6920 | 855 |
| 26 Jan 2024 | 4.6800 | 4.6855 | 4.6745 | 4.6760 | 4.6760 | 1,624,365 |
| 25 Jan 2024 | 4.6590 | 4.6775 | 4.6510 | 4.6775 | 4.6775 | 19,982 |
| 24 Jan 2024 | 4.6630 | 4.6670 | 4.6590 | 4.6590 | 4.6590 | 45,046 |
| 23 Jan 2024 | 4.6560 | 4.6600 | 4.6540 | 4.6540 | 4.6540 | 31,331 |
| 22 Jan 2024 | 4.6575 | 4.6649 | 4.6545 | 4.6640 | 4.6640 | 25,436 |
| 19 Jan 2024 | 4.6520 | 4.6540 | 4.6480 | 4.6510 | 4.6510 | 1,751,818 |
| 18 Jan 2024 | 4.6395 | 4.6520 | 4.6395 | 4.6455 | 4.6455 | 39,023 |
| 17 Jan 2024 | 4.6520 | 4.6530 | 4.6415 | 4.6415 | 4.6415 | 94,833 |
| 16 Jan 2024 | 4.6630 | 4.6711 | 4.6630 | 4.6660 | 4.6660 | 56,762 |
| 15 Jan 2024 | 4.6690 | 4.6780 | 4.6650 | 4.6700 | 4.6700 | 111,878 |
| 12 Jan 2024 | 4.6755 | 4.6785 | 4.6655 | 4.6775 | 4.6775 | 39,904 |
| 11 Jan 2024 | 4.6545 | 4.6670 | 4.6545 | 4.6590 | 4.6590 | 107,399 |
| 10 Jan 2024 | 4.6675 | 4.6675 | 4.6550 | 4.6575 | 4.6575 | 25,397 |
| 09 Jan 2024 | 4.6565 | 4.6625 | 4.6535 | 4.6595 | 4.6595 | 2,037,580 |
| 08 Jan 2024 | 4.6545 | 4.6680 | 4.6450 | 4.6680 | 4.6680 | 313,613 |
| 05 Jan 2024 | 4.6505 | 4.6635 | 4.6485 | 4.6605 | 4.6605 | 105,097 |
| 04 Jan 2024 | 4.6765 | 4.6985 | 4.6645 | 4.6645 | 4.6645 | 51,089 |
| 03 Jan 2024 | 4.6785 | 4.6881 | 4.6750 | 4.6835 | 4.6835 | 12,031 |
| 02 Jan 2024 | 4.6955 | 4.7070 | 4.6842 | 4.6905 | 4.6905 | 54,094 |
| 29 Dec 2023 | 4.7120 | 4.7125 | 4.7095 | 4.7095 | 4.7095 | 25,368 |
| 28 Dec 2023 | 4.7180 | 4.7270 | 4.7145 | 4.7155 | 4.7155 | 931,461 |
| 27 Dec 2023 | 4.7175 | 4.7215 | 4.7010 | 4.7190 | 4.7190 | 782,844 |
| 22 Dec 2023 | 4.7060 | 4.7135 | 4.7025 | 4.7098 | 4.7098 | 449,399 |
| 21 Dec 2023 | 4.7025 | 4.7080 | 4.6978 | 4.7080 | 4.7080 | 33,783,446 |
| 20 Dec 2023 | 4.6935 | 4.7015 | 4.6885 | 4.6980 | 4.6980 | 1,716,490 |
| 19 Dec 2023 | 4.6750 | 4.6895 | 4.6750 | 4.6850 | 4.6850 | 113,232 |
| 18 Dec 2023 | 4.6850 | 4.6895 | 4.6710 | 4.6775 | 4.6775 | 856,841 |
| 15 Dec 2023 | 4.6865 | 4.6900 | 4.6687 | 4.6875 | 4.6875 | 2,063,701 |
| 14 Dec 2023 | 4.6750 | 4.6835 | 4.6680 | 4.6680 | 4.6680 | 366,109 |
| 13 Dec 2023 | 4.6390 | 4.6410 | 4.6322 | 4.6365 | 4.6365 | 15,634 |
| 12 Dec 2023 | 4.6300 | 4.6340 | 4.6220 | 4.6290 | 4.6290 | 62,724 |
| 11 Dec 2023 | 4.6245 | 4.6250 | 4.6185 | 4.6185 | 4.6185 | 47,028 |
| 08 Dec 2023 | 4.6220 | 4.6325 | 4.6206 | 4.6225 | 4.6225 | 10,039 |
| 07 Dec 2023 | 4.6355 | 4.6400 | 4.6320 | 4.6355 | 4.6355 | 35,099 |
| 06 Dec 2023 | 4.6300 | 4.6364 | 4.6233 | 4.6340 | 4.6340 | 50,886 |
| 05 Dec 2023 | 4.6180 | 4.6315 | 4.6180 | 4.6315 | 4.6315 | 63,658 |
| 04 Dec 2023 | 4.6075 | 4.6154 | 4.6075 | 4.6145 | 4.6145 | 31,984 |
| 01 Dec 2023 | 4.5940 | 4.6105 | 4.5865 | 4.6105 | 4.6105 | 111,946 |
| 30 Nov 2023 | 4.5850 | 4.5904 | 4.5809 | 4.5815 | 4.5815 | 14,854 |
| 29 Nov 2023 | 4.5780 | 4.5855 | 4.5746 | 4.5855 | 4.5855 | 37,139 |
| 28 Nov 2023 | 4.5480 | 4.5645 | 4.5440 | 4.5605 | 4.5605 | 424,314 |
| 27 Nov 2023 | 4.5390 | 4.5495 | 4.5299 | 4.5480 | 4.5480 | 113,753 |
| *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.