iShares $ Corp Bond ESG UCITS ETF USD Inc (SUOU.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
As of 10:44AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 4.2194 | 4.2194 | 4.2075 | 4.2075 | 4.2075 | 23,002 |
| 28 Jun 2024 | 4.2356 | 4.2356 | 4.2356 | 4.2278 | 4.2278 | - |
| 27 Jun 2024 | 4.2259 | 4.2349 | 4.2259 | 4.2316 | 4.2316 | 612 |
| 26 Jun 2024 | 4.2428 | 4.2428 | 4.2226 | 4.2234 | 4.2234 | 43,272 |
| 25 Jun 2024 | 4.2491 | 4.2491 | 4.2445 | 4.2443 | 4.2443 | 3,846 |
| 24 Jun 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2486 | 4.2486 | - |
| 21 Jun 2024 | 4.2424 | 4.2500 | 4.2386 | 4.2390 | 4.2390 | 18,080 |
| 20 Jun 2024 | 4.2461 | 4.2461 | 4.2326 | 4.2356 | 4.2356 | 2,715 |
| 19 Jun 2024 | 4.2536 | 4.2536 | 4.2536 | 4.2497 | 4.2497 | - |
| 18 Jun 2024 | 4.2362 | 4.2465 | 4.2362 | 4.2472 | 4.2472 | 21,759 |
| 17 Jun 2024 | 4.2496 | 4.2496 | 4.2496 | 4.2336 | 4.2336 | - |
| 14 Jun 2024 | 4.2519 | 4.2519 | 4.2519 | 4.2511 | 4.2511 | - |
| 13 Jun 2024 | 4.2340 | 4.2417 | 4.2340 | 4.2461 | 4.2461 | 27,205 |
| 12 Jun 2024 | 4.2126 | 4.2435 | 4.2126 | 4.2435 | 4.2435 | 1,489 |
| 11 Jun 2024 | 4.2021 | 4.2021 | 4.1913 | 4.1940 | 4.1940 | 19,216 |
| 10 Jun 2024 | 4.2000 | 4.2000 | 4.1917 | 4.1991 | 4.1991 | 11,139 |
| 07 Jun 2024 | 4.2349 | 4.2349 | 4.2016 | 4.2130 | 4.2130 | 30,095 |
| 06 Jun 2024 | 4.2352 | 4.2369 | 4.2325 | 4.2365 | 4.2365 | 1,654 |
| 05 Jun 2024 | 4.2242 | 4.2322 | 4.2242 | 4.2315 | 4.2315 | 648 |
| 04 Jun 2024 | 4.2119 | 4.2255 | 4.2119 | 4.2229 | 4.2229 | 687 |
| 03 Jun 2024 | 4.1954 | 4.2156 | 4.1954 | 4.2156 | 4.2156 | 5,712 |
| 31 May 2024 | 4.1704 | 4.1704 | 4.1704 | 4.1887 | 4.1887 | - |
| 30 May 2024 | 4.1579 | 4.1714 | 4.1577 | 4.1712 | 4.1712 | 2,789 |
| 29 May 2024 | 4.1627 | 4.1627 | 4.1527 | 4.1527 | 4.1527 | 35,432 |
| 28 May 2024 | 4.1902 | 4.1904 | 4.1758 | 4.1758 | 4.1758 | 76,021 |
| 27 May 2024 | 4.1896 | 4.1896 | 4.1896 | 4.1889 | 4.1889 | - |
| 24 May 2024 | 4.1836 | 4.1836 | 4.1790 | 4.1892 | 4.1892 | 10,324 |
| 23 May 2024 | 4.1969 | 4.1969 | 4.1969 | 4.1786 | 4.1786 | - |
| 22 May 2024 | 4.1940 | 4.1958 | 4.1924 | 4.1991 | 4.1991 | 18,058 |
| 21 May 2024 | 4.1955 | 4.2052 | 4.1929 | 4.2015 | 4.2015 | 47,390 |
| 20 May 2024 | 4.1967 | 4.2018 | 4.1866 | 4.1941 | 4.1941 | 116,395 |
| 17 May 2024 | 4.2095 | 4.2095 | 4.1950 | 4.1950 | 4.1950 | 21,605 |
| 16 May 2024 | 4.2159 | 4.2159 | 4.2092 | 4.2105 | 4.2105 | 161 |
| 16 May 2024 | 0.0989 Dividend | |||||
| 15 May 2024 | 4.2813 | 4.2813 | 4.2813 | 4.3055 | 4.2066 | - |
| 14 May 2024 | 4.2659 | 4.2775 | 4.2659 | 4.2710 | 4.1729 | 11,571 |
| 13 May 2024 | 4.2835 | 4.2835 | 4.2696 | 4.2700 | 4.1719 | 7,610 |
| 10 May 2024 | 4.2817 | 4.2817 | 4.2669 | 4.2659 | 4.1679 | 8,305 |
| 09 May 2024 | 4.2695 | 4.2695 | 4.2695 | 4.2706 | 4.1725 | - |
| 08 May 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2731 | 4.1749 | - |
| 07 May 2024 | 4.2851 | 4.2913 | 4.2821 | 4.2868 | 4.1883 | 676,203 |
| 06 May 2024 | 4.2702 | 4.2750 | 4.2702 | 4.2743 | 4.1761 | 21,613 |
| 03 May 2024 | 4.2465 | 4.2693 | 4.2465 | 4.2658 | 4.1678 | 20,478 |
| 02 May 2024 | 4.2318 | 4.2318 | 4.2189 | 4.2345 | 4.1372 | 8,024 |
| 30 Apr 2024 | 4.2259 | 4.2259 | 4.2112 | 4.2168 | 4.1199 | 34,581 |
| 29 Apr 2024 | 4.2216 | 4.2216 | 4.2216 | 4.2296 | 4.1324 | - |
| 26 Apr 2024 | 4.2115 | 4.2121 | 4.2039 | 4.2142 | 4.1174 | 14,589 |
| 25 Apr 2024 | 4.2092 | 4.2118 | 4.1917 | 4.1917 | 4.0954 | 29,180 |
| 24 Apr 2024 | 4.2193 | 4.2193 | 4.2057 | 4.2090 | 4.1123 | 432 |
| 23 Apr 2024 | 4.2169 | 4.2309 | 4.2120 | 4.2309 | 4.1337 | 3,422 |
| 22 Apr 2024 | 4.2061 | 4.2119 | 4.2056 | 4.2121 | 4.1153 | 3,653 |
| 19 Apr 2024 | 4.2165 | 4.2165 | 4.2165 | 4.2137 | 4.1169 | - |
| 18 Apr 2024 | 4.2168 | 4.2168 | 4.2168 | 4.2062 | 4.1096 | - |
| 17 Apr 2024 | 4.1960 | 4.2078 | 4.1960 | 4.2067 | 4.1101 | 28,717 |
| 16 Apr 2024 | 4.1995 | 4.2015 | 4.1891 | 4.1929 | 4.0966 | 38,317 |
| 15 Apr 2024 | 4.2352 | 4.2352 | 4.2018 | 4.2018 | 4.1053 | 902,229 |
| 12 Apr 2024 | 4.2367 | 4.2452 | 4.2367 | 4.2389 | 4.1415 | 48 |
| 11 Apr 2024 | 4.2381 | 4.2381 | 4.2381 | 4.2267 | 4.1296 | - |
| 10 Apr 2024 | 4.2829 | 4.2829 | 4.2479 | 4.2530 | 4.1553 | 7,411 |
| 09 Apr 2024 | 4.2754 | 4.2754 | 4.2754 | 4.2857 | 4.1873 | - |
| 08 Apr 2024 | 4.2619 | 4.2688 | 4.2619 | 4.2688 | 4.1707 | 20,840 |
| 05 Apr 2024 | 4.2857 | 4.2857 | 4.2733 | 4.2733 | 4.1751 | 3,545 |
| 04 Apr 2024 | 4.2832 | 4.2868 | 4.2772 | 4.2833 | 4.1849 | 2,646 |
| 03 Apr 2024 | 4.2736 | 4.2736 | 4.2690 | 4.2751 | 4.1769 | 52,948 |
| 02 Apr 2024 | 4.2876 | 4.2876 | 4.2660 | 4.2721 | 4.1740 | 42,090 |
| 28 Mar 2024 | 4.3192 | 4.3192 | 4.3110 | 4.3259 | 4.2265 | 11,540 |
| 27 Mar 2024 | 4.3017 | 4.3052 | 4.3012 | 4.3108 | 4.2118 | 2,923 |
| 26 Mar 2024 | 4.2990 | 4.2990 | 4.2930 | 4.2930 | 4.1944 | 16,552 |
| 25 Mar 2024 | 4.3099 | 4.3099 | 4.3099 | 4.3021 | 4.2033 | - |
| 22 Mar 2024 | 4.3045 | 4.3125 | 4.3045 | 4.3116 | 4.2126 | 10,172 |
| 21 Mar 2024 | 4.3023 | 4.3023 | 4.2951 | 4.2955 | 4.1968 | 91,238 |
| 20 Mar 2024 | 4.2884 | 4.2884 | 4.2884 | 4.2833 | 4.1849 | - |
| 19 Mar 2024 | 4.2731 | 4.2862 | 4.2731 | 4.2791 | 4.1808 | 14,636 |
| 18 Mar 2024 | 4.2820 | 4.2831 | 4.2810 | 4.2762 | 4.1780 | 6,023 |
| 15 Mar 2024 | 4.2812 | 4.2898 | 4.2744 | 4.2796 | 4.1813 | 127,494 |
| 14 Mar 2024 | 4.3018 | 4.3018 | 4.2796 | 4.2815 | 4.1832 | 67,941 |
| 13 Mar 2024 | 4.3124 | 4.3124 | 4.3025 | 4.3025 | 4.2037 | 518 |
| 12 Mar 2024 | 4.3203 | 4.3275 | 4.3112 | 4.3098 | 4.2108 | 74,242 |
| 11 Mar 2024 | 4.3264 | 4.3264 | 4.3221 | 4.3199 | 4.2207 | 14,687 |
| 08 Mar 2024 | 4.3188 | 4.3272 | 4.3188 | 4.3186 | 4.2194 | 71,198 |
| 07 Mar 2024 | 4.3041 | 4.3053 | 4.3041 | 4.3053 | 4.2064 | 22,608 |
| 06 Mar 2024 | 4.2926 | 4.3031 | 4.2926 | 4.3074 | 4.2085 | 13,158 |
| 05 Mar 2024 | 4.2853 | 4.2998 | 4.2853 | 4.2998 | 4.2010 | 66,376 |
| 04 Mar 2024 | 4.2797 | 4.2797 | 4.2770 | 4.2779 | 4.1796 | 3,231 |
| 01 Mar 2024 | 4.2601 | 4.2741 | 4.2579 | 4.2741 | 4.1759 | 17,893 |
| 29 Feb 2024 | 4.2540 | 4.2779 | 4.2540 | 4.2756 | 4.1774 | 13,150 |
| 28 Feb 2024 | 4.2595 | 4.2617 | 4.2595 | 4.2612 | 4.1633 | 4,642 |
| 27 Feb 2024 | 4.2648 | 4.2670 | 4.2592 | 4.2600 | 4.1621 | 59,466 |
| 26 Feb 2024 | 4.2781 | 4.2781 | 4.2592 | 4.2592 | 4.1614 | 18,300 |
| 23 Feb 2024 | 4.2612 | 4.2612 | 4.2561 | 4.2712 | 4.1731 | 1,242 |
| 22 Feb 2024 | 4.2658 | 4.2672 | 4.2619 | 4.2639 | 4.1660 | 8,278 |
| 21 Feb 2024 | 4.2654 | 4.2756 | 4.2598 | 4.2598 | 4.1619 | 26,521 |
| 20 Feb 2024 | 4.2516 | 4.2645 | 4.2516 | 4.2691 | 4.1710 | 77,075 |
| 19 Feb 2024 | 4.2538 | 4.2548 | 4.2465 | 4.2500 | 4.1524 | 14,076 |
| 16 Feb 2024 | 4.2603 | 4.2662 | 4.2603 | 4.2519 | 4.1542 | 8,775 |
| 15 Feb 2024 | 4.2671 | 4.2750 | 4.2597 | 4.2597 | 4.1619 | 650,396 |
| 14 Feb 2024 | 4.2506 | 4.2506 | 4.2506 | 4.2499 | 4.1523 | - |
| 13 Feb 2024 | 4.2739 | 4.2739 | 4.2439 | 4.2439 | 4.1464 | 113,510 |
| 12 Feb 2024 | 4.2796 | 4.2796 | 4.2796 | 4.2715 | 4.1734 | - |
| 09 Feb 2024 | 4.2763 | 4.2793 | 4.2763 | 4.2776 | 4.1793 | 19,771 |
| *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.