iShares € Corp Bond ESG UCITS ETF GBP Hedged Inc (SUOG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 02:14PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.6345 | 4.6540 | 4.6345 | 4.6458 | 4.6458 | 28,634 |
| 25 Jun 2024 | 4.6225 | 4.6540 | 4.6225 | 4.6473 | 4.6473 | 269,900 |
| 24 Jun 2024 | 4.6435 | 4.6485 | 4.6380 | 4.6420 | 4.6420 | 134,246 |
| 21 Jun 2024 | 4.6255 | 4.6670 | 4.6255 | 4.6420 | 4.6420 | 6,926 |
| 20 Jun 2024 | 4.6400 | 4.6410 | 4.6310 | 4.6400 | 4.6400 | 39,925 |
| 19 Jun 2024 | 4.6440 | 4.6455 | 4.6335 | 4.6335 | 4.6335 | 7,944 |
| 18 Jun 2024 | 4.6330 | 4.6415 | 4.6310 | 4.6427 | 4.6427 | 17,038 |
| 17 Jun 2024 | 4.6410 | 4.6410 | 4.6259 | 4.6293 | 4.6293 | 13,806 |
| 14 Jun 2024 | 4.6435 | 4.6495 | 4.6350 | 4.6390 | 4.6390 | 6,735 |
| 13 Jun 2024 | 4.6240 | 4.6326 | 4.6220 | 4.6295 | 4.6295 | 18,993 |
| 12 Jun 2024 | 4.6190 | 4.6305 | 4.6100 | 4.6328 | 4.6328 | 57,124 |
| 11 Jun 2024 | 4.6030 | 4.6120 | 4.5970 | 4.6115 | 4.6115 | 136,933 |
| 10 Jun 2024 | 4.6065 | 4.6070 | 4.5980 | 4.5980 | 4.5980 | 114,537 |
| 07 Jun 2024 | 4.6240 | 4.6240 | 4.6065 | 4.6112 | 4.6112 | 23,396 |
| 06 Jun 2024 | 4.6290 | 4.6315 | 4.6075 | 4.6258 | 4.6258 | 48,398 |
| 05 Jun 2024 | 4.6225 | 4.6345 | 4.6214 | 4.6325 | 4.6325 | 27,723 |
| 04 Jun 2024 | 4.6295 | 4.6310 | 4.6210 | 4.6260 | 4.6260 | 82,660 |
| 03 Jun 2024 | 4.6035 | 4.6245 | 4.6030 | 4.6155 | 4.6155 | 14,883 |
| 31 May 2024 | 4.5955 | 4.6100 | 4.5940 | 4.6042 | 4.6042 | 10,488 |
| 30 May 2024 | 4.6040 | 4.6045 | 4.5980 | 4.6048 | 4.6048 | 13,418 |
| 29 May 2024 | 4.6025 | 4.6100 | 4.5975 | 4.5975 | 4.5975 | 10,578 |
| 28 May 2024 | 4.6175 | 4.6209 | 4.6110 | 4.6118 | 4.6118 | 26,080 |
| 24 May 2024 | 4.6180 | 4.6180 | 4.6020 | 4.6060 | 4.6060 | 19,324 |
| 23 May 2024 | 4.6190 | 4.6200 | 4.6035 | 4.6050 | 4.6050 | 16,777 |
| 22 May 2024 | 4.6185 | 4.6215 | 4.6135 | 4.6185 | 4.6185 | 91,241 |
| 21 May 2024 | 4.6225 | 4.6235 | 4.6175 | 4.6227 | 4.6227 | 11,870 |
| 20 May 2024 | 4.6155 | 4.6205 | 4.6140 | 4.6167 | 4.6167 | 37,332 |
| 17 May 2024 | 4.6225 | 4.6260 | 4.6165 | 4.6178 | 4.6178 | 14,516 |
| 16 May 2024 | 4.6365 | 4.6385 | 4.6275 | 4.6310 | 4.6310 | 38,563 |
| 16 May 2024 | 0.0724 Dividend | |||||
| 15 May 2024 | 4.6910 | 4.7090 | 4.6902 | 4.7090 | 4.6366 | 31,210 |
| 14 May 2024 | 4.6545 | 4.6866 | 4.6545 | 4.6820 | 4.6100 | 63,499 |
| 13 May 2024 | 4.6895 | 4.6895 | 4.6835 | 4.6867 | 4.6147 | 24,539 |
| 10 May 2024 | 4.6960 | 4.6982 | 4.6911 | 4.6850 | 4.6130 | 5,531 |
| 09 May 2024 | 4.6925 | 4.6940 | 4.6875 | 4.6890 | 4.6169 | 39,042 |
| 08 May 2024 | 4.7005 | 4.7035 | 4.6930 | 4.6970 | 4.6248 | 57,667 |
| 07 May 2024 | 4.7000 | 4.7040 | 4.6959 | 4.7048 | 4.6324 | 14,557 |
| 03 May 2024 | 4.6855 | 4.6951 | 4.6810 | 4.6870 | 4.6149 | 57,501 |
| 02 May 2024 | 4.6990 | 4.6990 | 4.6693 | 4.6735 | 4.6016 | 58,716 |
| 01 May 2024 | 4.6810 | 4.6880 | 4.6490 | 4.6605 | 4.5888 | 31,101 |
| 30 Apr 2024 | 4.6735 | 4.6765 | 4.6585 | 4.6585 | 4.5869 | 38,802 |
| 29 Apr 2024 | 4.6775 | 4.6790 | 4.6715 | 4.6760 | 4.6041 | 87,060 |
| 26 Apr 2024 | 4.6380 | 4.6770 | 4.6380 | 4.6663 | 4.5945 | 14,496 |
| 25 Apr 2024 | 4.6605 | 4.6665 | 4.6435 | 4.6490 | 4.5775 | 107,157 |
| 24 Apr 2024 | 4.6735 | 4.6735 | 4.6580 | 4.6592 | 4.5876 | 62,032 |
| 23 Apr 2024 | 4.6785 | 4.6830 | 4.6723 | 4.6782 | 4.6063 | 83,210 |
| 22 Apr 2024 | 4.6610 | 4.6770 | 4.6610 | 4.6757 | 4.6039 | 20,148 |
| 19 Apr 2024 | 4.6730 | 4.6741 | 4.6625 | 4.6650 | 4.5933 | 45,536 |
| 18 Apr 2024 | 4.6710 | 4.6765 | 4.6610 | 4.6670 | 4.5952 | 5,964 |
| 17 Apr 2024 | 4.6680 | 4.6734 | 4.6675 | 4.6685 | 4.5967 | 7,803 |
| 16 Apr 2024 | 4.6670 | 4.6710 | 4.6590 | 4.6630 | 4.5913 | 32,963 |
| 15 Apr 2024 | 4.6875 | 4.6911 | 4.6750 | 4.6772 | 4.6053 | 9,030 |
| 12 Apr 2024 | 4.6925 | 4.6990 | 4.6910 | 4.6962 | 4.6240 | 10,294 |
| 11 Apr 2024 | 4.6800 | 4.6903 | 4.6646 | 4.6750 | 4.6031 | 10,281 |
| 10 Apr 2024 | 4.6985 | 4.7045 | 4.6820 | 4.6863 | 4.6142 | 24,789 |
| 09 Apr 2024 | 4.7005 | 4.7028 | 4.6913 | 4.7020 | 4.6297 | 17,977 |
| 08 Apr 2024 | 4.6855 | 4.6940 | 4.6855 | 4.6912 | 4.6191 | 13,927 |
| 05 Apr 2024 | 4.7035 | 4.7055 | 4.6938 | 4.6978 | 4.6255 | 34,235 |
| 04 Apr 2024 | 4.7015 | 4.7090 | 4.6990 | 4.7055 | 4.6332 | 29,213 |
| 03 Apr 2024 | 4.7140 | 4.7140 | 4.6881 | 4.6955 | 4.6233 | 38,161 |
| 02 Apr 2024 | 4.6990 | 4.6995 | 4.6775 | 4.6883 | 4.6162 | 383,098 |
| 28 Mar 2024 | 4.7075 | 4.7075 | 4.6836 | 4.7032 | 4.6309 | 54,464 |
| 27 Mar 2024 | 4.6935 | 4.6995 | 4.6855 | 4.6995 | 4.6272 | 75,686 |
| 26 Mar 2024 | 4.6800 | 4.6845 | 4.6800 | 4.6823 | 4.6103 | 17,710 |
| 25 Mar 2024 | 4.6890 | 4.6930 | 4.6760 | 4.6800 | 4.6080 | 76,014 |
| 22 Mar 2024 | 4.6875 | 4.6895 | 4.6815 | 4.6883 | 4.6162 | 17,367 |
| 21 Mar 2024 | 4.6760 | 4.6815 | 4.6709 | 4.6768 | 4.6048 | 21,905 |
| 20 Mar 2024 | 4.6655 | 4.6668 | 4.6590 | 4.6607 | 4.5891 | 60,531 |
| 19 Mar 2024 | 4.6625 | 4.6700 | 4.6560 | 4.6605 | 4.5888 | 53,001 |
| 18 Mar 2024 | 4.6615 | 4.6625 | 4.6545 | 4.6600 | 4.5884 | 123,084 |
| 15 Mar 2024 | 4.6605 | 4.6695 | 4.6585 | 4.6600 | 4.5884 | 32,701 |
| 14 Mar 2024 | 4.6795 | 4.6835 | 4.6695 | 4.6673 | 4.5955 | 3,575 |
| 13 Mar 2024 | 4.6935 | 4.6935 | 4.6740 | 4.6785 | 4.6066 | 60,746 |
| 12 Mar 2024 | 4.6790 | 4.6800 | 4.6740 | 4.6762 | 4.6044 | 49,735 |
| 11 Mar 2024 | 4.6785 | 4.6835 | 4.6745 | 4.6762 | 4.6044 | 17,450 |
| 08 Mar 2024 | 4.6735 | 4.6870 | 4.6729 | 4.6845 | 4.6125 | 83,864 |
| 07 Mar 2024 | 4.6560 | 4.6686 | 4.6515 | 4.6680 | 4.5962 | 10,025 |
| 06 Mar 2024 | 4.6390 | 4.6531 | 4.6390 | 4.6525 | 4.5810 | 50,214 |
| 05 Mar 2024 | 4.6470 | 4.6712 | 4.6460 | 4.6535 | 4.5820 | 26,318 |
| 04 Mar 2024 | 4.6400 | 4.6450 | 4.6360 | 4.6440 | 4.5726 | 10,962 |
| 01 Mar 2024 | 4.6410 | 4.6410 | 4.6305 | 4.6395 | 4.5682 | 21,943 |
| 29 Feb 2024 | 4.6280 | 4.6340 | 4.6130 | 4.6340 | 4.5628 | 79,434 |
| 28 Feb 2024 | 4.6345 | 4.6345 | 4.6235 | 4.6260 | 4.5549 | 31,536 |
| 27 Feb 2024 | 4.6400 | 4.6400 | 4.6285 | 4.6305 | 4.5593 | 66,656 |
| 26 Feb 2024 | 4.6520 | 4.6535 | 4.6385 | 4.6385 | 4.5672 | 48,221 |
| 23 Feb 2024 | 4.6325 | 4.6505 | 4.6280 | 4.6490 | 4.5775 | 26,388 |
| 22 Feb 2024 | 4.6335 | 4.6415 | 4.6290 | 4.6375 | 4.5662 | 46,279 |
| 21 Feb 2024 | 4.6465 | 4.6465 | 4.6295 | 4.6295 | 4.5583 | 19,673 |
| 20 Feb 2024 | 4.6345 | 4.6445 | 4.6345 | 4.6423 | 4.5709 | 25,550 |
| 19 Feb 2024 | 4.6380 | 4.6380 | 4.6315 | 4.6350 | 4.5637 | 88,531 |
| 16 Feb 2024 | 4.6450 | 4.6450 | 4.6339 | 4.6370 | 4.5657 | 43,373 |
| 15 Feb 2024 | 4.6480 | 4.6510 | 4.6425 | 4.6425 | 4.5711 | 105,541 |
| 14 Feb 2024 | 4.6355 | 4.6385 | 4.6290 | 4.6375 | 4.5662 | 40,107 |
| 13 Feb 2024 | 4.6375 | 4.6410 | 4.6233 | 4.6290 | 4.5578 | 21,113 |
| 12 Feb 2024 | 4.6325 | 4.6405 | 4.6325 | 4.6375 | 4.5662 | 59,678 |
| 09 Feb 2024 | 4.6255 | 4.6350 | 4.6240 | 4.6265 | 4.5554 | 31,860 |
| 08 Feb 2024 | 4.6410 | 4.6450 | 4.6300 | 4.6318 | 4.5605 | 136,136 |
| 07 Feb 2024 | 4.6550 | 4.6555 | 4.6390 | 4.6417 | 4.5704 | 116,235 |
| 06 Feb 2024 | 4.6440 | 4.6470 | 4.6355 | 4.6470 | 4.5756 | 24,117 |
| 05 Feb 2024 | 4.6460 | 4.6500 | 4.6405 | 4.6425 | 4.5711 | 12,125 |
| *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.