iShares II iSh $ CB 0-3 Esg U GBP H D

(SGSU)
Sector: n/a
472.68p
0.88p 0.19
Last updated: 12:33:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 472.25p 473.25p 471.80p 473.25p 18,402
21/11/2024 472.45p 473.25p 472.35p 473.25p 9,378
20/11/2024 472.85p 473.00p 472.02p 472.73p 107,676
19/11/2024 472.70p 473.16p 472.26p 472.67p 19,630
18/11/2024 472.40p 472.70p 472.13p 472.40p 43,328
15/11/2024 471.50p 472.70p 471.50p 473.35p 32,656
14/11/2024 472.40p 473.35p 471.55p 473.35p 24,222
13/11/2024 482.95p 483.92p 482.79p 482.90p 27,190
12/11/2024 483.05p 484.55p 483.05p 483.30p 15,063
11/11/2024 483.20p 483.80p 483.15p 483.35p 13,508
08/11/2024 482.90p 484.47p 482.15p 483.95p 85,906
07/11/2024 483.70p 483.76p 482.90p 483.48p 111,149
06/11/2024 483.20p 483.46p 482.52p 482.67p 14,090
05/11/2024 483.45p 483.70p 482.75p 483.15p 36,098
04/11/2024 483.20p 483.60p 482.69p 483.20p 28,918
01/11/2024 482.60p 483.73p 482.47p 482.75p 39,340
31/10/2024 482.45p 483.34p 482.45p 482.90p 10,225
30/10/2024 482.90p 483.75p 482.60p 482.85p 75,183
29/10/2024 482.70p 483.27p 482.67p 482.95p 6,801
28/10/2024 483.25p 483.35p 482.86p 482.88p 79,981
25/10/2024 483.00p 483.74p 482.85p 483.20p 191,095
24/10/2024 482.85p 483.60p 482.80p 482.90p 19,234
23/10/2024 482.65p 483.40p 482.65p 482.90p 47,438
22/10/2024 482.65p 483.69p 482.40p 482.40p 7,218
21/10/2024 483.35p 483.86p 483.05p 483.25p 49,196
18/10/2024 483.30p 484.10p 483.30p 483.75p 24,350
17/10/2024 484.00p 484.00p 483.25p 483.45p 4,576
16/10/2024 483.25p 484.00p 483.15p 483.45p 61,131
15/10/2024 483.25p 483.70p 482.86p 483.45p 16,779
14/10/2024 483.70p 483.90p 482.85p 482.85p 35,643
11/10/2024 483.55p 483.85p 482.76p 483.30p 57,924
10/10/2024 482.90p 483.27p 482.20p 482.92p 76,914
09/10/2024 482.60p 483.30p 482.24p 482.67p 47,382
08/10/2024 482.95p 483.05p 482.18p 482.67p 34,861
07/10/2024 482.40p 482.99p 482.05p 482.05p 47,468
04/10/2024 483.75p 484.30p 482.80p 483.02p 35,761
03/10/2024 484.05p 484.80p 483.55p 484.40p 5,586
02/10/2024 484.10p 484.88p 483.96p 484.85p 50,933
01/10/2024 483.75p 484.68p 483.75p 484.25p 39,279
30/09/2024 484.35p 484.74p 483.85p 484.10p 35,078
27/09/2024 484.05p 484.60p 483.60p 484.22p 44,832
26/09/2024 484.40p 484.70p 483.77p 483.77p 21,983
25/09/2024 484.85p 484.85p 484.00p 484.18p 34,358
24/09/2024 484.50p 484.50p 484.08p 484.35p 6,168
23/09/2024 484.25p 484.40p 483.40p 483.87p 49,737
20/09/2024 483.95p 484.35p 483.30p 483.30p 27,839
19/09/2024 484.00p 484.05p 483.57p 483.65p 15,376
18/09/2024 482.95p 483.65p 482.90p 483.15p 40,632
17/09/2024 483.75p 483.81p 483.06p 483.33p 12,480
16/09/2024 483.25p 483.60p 482.93p 483.45p 10,684
13/09/2024 483.60p 483.82p 482.65p 482.70p 58,240
12/09/2024 482.90p 482.92p 482.30p 482.88p 8,915
11/09/2024 482.80p 483.29p 482.69p 482.47p 23,556
10/09/2024 482.65p 482.90p 482.10p 482.47p 12,325
09/09/2024 482.45p 482.75p 481.70p 482.38p 35,238
06/09/2024 482.15p 482.41p 481.50p 482.18p 28,000
05/09/2024 481.45p 482.63p 481.40p 481.58p 24,818
04/09/2024 480.80p 481.62p 480.60p 481.30p 8,946
03/09/2024 480.65p 481.00p 480.20p 480.67p 15,385
02/09/2024 480.65p 480.83p 480.25p 480.75p 15,612
30/08/2024 480.20p 480.80p 480.02p 480.75p 45,234
29/08/2024 480.45p 481.13p 480.07p 480.90p 46,567
28/08/2024 480.70p 480.92p 479.82p 480.53p 97,293
27/08/2024 480.20p 481.35p 480.00p 480.30p 19,489
26/08/2024 479.40p 480.40p 479.40p 479.65p 15,207
23/08/2024 479.40p 480.40p 479.40p 479.65p 15,207
22/08/2024 479.40p 480.40p 479.40p 479.65p 15,207
21/08/2024 479.30p 479.79p 478.96p 479.35p 54,625
20/08/2024 478.30p 479.30p 478.30p 479.00p 17,559
19/08/2024 478.75p 479.24p 478.65p 478.75p 8,404
16/08/2024 479.05p 479.35p 478.35p 478.57p 29,059
15/08/2024 479.05p 479.70p 478.55p 478.73p 18,310
14/08/2024 478.85p 479.60p 478.79p 479.25p 45,771
13/08/2024 478.65p 479.10p 478.53p 478.67p 30,791
12/08/2024 478.15p 478.45p 477.70p 478.18p 1,433
09/08/2024 478.45p 478.55p 477.78p 478.30p 140,759
08/08/2024 478.30p 478.90p 477.90p 477.90p 9,208
07/08/2024 478.20p 478.30p 477.63p 477.87p 27,287
06/08/2024 477.85p 478.65p 477.42p 478.40p 14,409
05/08/2024 479.20p 480.41p 478.05p 478.80p 8,903
02/08/2024 477.35p 479.40p 477.35p 478.90p 37,278
01/08/2024 477.40p 477.50p 476.37p 476.85p 3,232
31/07/2024 476.20p 476.38p 475.85p 476.13p 32,604
30/07/2024 475.70p 476.45p 475.38p 475.90p 7,562
29/07/2024 475.70p 476.25p 475.54p 475.78p 8,095
26/07/2024 475.10p 476.15p 474.90p 475.55p 49,202
25/07/2024 475.35p 475.85p 475.10p 475.55p 25,647
24/07/2024 474.85p 475.56p 474.80p 475.35p 18,128
23/07/2024 475.15p 475.23p 474.70p 475.05p 6,552
22/07/2024 475.00p 475.03p 474.50p 474.70p 20,121
19/07/2024 474.65p 475.20p 474.35p 474.67p 18,900
18/07/2024 474.65p 475.60p 474.65p 475.05p 1,429
17/07/2024 474.75p 475.50p 474.60p 474.80p 19,943
16/07/2024 474.90p 475.65p 474.64p 475.00p 9,176
15/07/2024 475.10p 475.40p 474.22p 475.00p 14,792
12/07/2024 474.10p 475.03p 474.10p 474.57p 41,847
11/07/2024 473.90p 474.50p 473.19p 474.32p 18,110
10/07/2024 473.25p 473.85p 473.10p 473.47p 26,809
09/07/2024 473.15p 474.00p 473.14p 473.85p 3,981
08/07/2024 473.10p 473.95p 473.10p 473.55p 15,247
05/07/2024 472.50p 473.45p 472.50p 473.27p 9,133
04/07/2024 472.35p 473.07p 472.35p 472.70p 12,307
03/07/2024 471.95p 473.34p 471.59p 472.65p 48,207
02/07/2024 471.75p 472.33p 471.65p 471.60p 35,859
01/07/2024 471.25p 472.42p 471.25p 471.60p 28,534
28/06/2024 471.25p 472.35p 471.25p 471.75p 14,199
27/06/2024 471.90p 472.05p 471.05p 471.70p 7,965
26/06/2024 471.05p 471.86p 470.90p 471.30p 24,008
25/06/2024 471.50p 472.30p 471.50p 471.75p 3,943
24/06/2024 471.50p 472.25p 471.40p 471.72p 35,661
21/06/2024 471.55p 472.45p 471.44p 471.75p 40,221
20/06/2024 471.35p 472.15p 471.35p 471.70p 7,925
19/06/2024 471.30p 472.05p 471.00p 471.55p 84,363
18/06/2024 470.90p 471.80p 470.90p 471.53p 1,135
17/06/2024 471.20p 472.05p 470.83p 471.30p 9,066
14/06/2024 471.55p 472.10p 471.41p 471.60p 5,724
13/06/2024 470.95p 471.80p 470.95p 471.75p 30,084
12/06/2024 470.50p 472.05p 470.50p 471.58p 37,622
11/06/2024 470.50p 470.65p 469.95p 470.28p 14,556
10/06/2024 469.80p 470.53p 469.80p 470.28p 12,562
07/06/2024 470.50p 471.35p 469.93p 470.35p 49,551
06/06/2024 470.50p 471.70p 470.50p 471.70p 9,812
05/06/2024 470.00p 470.85p 470.00p 470.73p 21,240
04/06/2024 471.15p 471.15p 469.79p 470.32p 587,434
03/06/2024 469.45p 470.46p 468.45p 469.97p 44,388
31/05/2024 468.85p 469.90p 468.79p 469.43p 73,608
30/05/2024 468.55p 469.65p 468.55p 469.20p 20,221
29/05/2024 468.35p 469.27p 468.30p 468.77p 19,433
28/05/2024 468.90p 469.56p 468.85p 469.10p 18,307
27/05/2024 468.70p 469.50p 468.70p 469.02p 23,907