iShares II iShares EUR Corp Bond ESG Ucits ETF

(SUOE)
Sector: n/a
€4.81
€0.01 0.27
Last updated: 16:47:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €4.82 €4.82 €4.80 €4.81 2,691
07/11/2024 €4.82 €4.82 €4.78 €4.80 1,300
06/11/2024 €4.80 €4.80 €4.79 €4.80 29,348
05/11/2024 €4.78 €4.78 €4.78 €4.78 174,702
04/11/2024 €4.78 €4.78 €4.77 €4.78 186,296
01/11/2024 €4.78 €4.78 €4.77 €4.78 670,142
31/10/2024 €4.75 €4.79 €4.75 €4.77 33,604
30/10/2024 €4.80 €4.80 €4.78 €4.78 271,879
29/10/2024 €4.80 €4.80 €4.79 €4.79 104,225
28/10/2024 €4.80 €4.82 €4.80 €4.81 829,306
25/10/2024 €4.81 €4.81 €4.80 €4.80 1,503,022
24/10/2024 €4.81 €5.03 €4.81 €4.79 14,504
23/10/2024 €4.80 €4.80 €4.79 €4.79 12,552
22/10/2024 €4.79 €4.80 €4.79 €4.79 419,309
21/10/2024 €4.82 €4.84 €4.80 €4.80 210,152
18/10/2024 €4.82 €4.83 €4.81 €4.83 52,128
17/10/2024 €4.83 €4.83 €4.81 €4.82 61,958
16/10/2024 €4.81 €4.81 €4.80 €4.80 1,554,776
15/10/2024 €4.80 €4.80 €4.79 €4.80 66,979
14/10/2024 €4.81 €4.81 €4.79 €4.79 3,992
11/10/2024 €4.79 €4.80 €4.78 €4.79 53,088
10/10/2024 €4.76 €4.79 €4.76 €4.79 9,189
09/10/2024 €4.81 €4.81 €4.78 €4.79 2,114,887
08/10/2024 €4.79 €4.79 €4.78 €4.79 92,207
07/10/2024 €4.78 €4.79 €4.78 €4.79 470,672
04/10/2024 €4.80 €4.80 €4.79 €4.80 26,772
03/10/2024 €4.83 €4.83 €4.80 €4.80 257,257
02/10/2024 €4.80 €4.81 €4.80 €4.80 79,085
01/10/2024 €4.81 €4.82 €4.81 €4.81 68,299
30/09/2024 €4.81 €4.81 €4.79 €4.79 55,003
27/09/2024 €4.79 €4.79 €4.79 €4.79 2,342
26/09/2024 €4.79 €4.79 €4.78 €4.79 9,676
25/09/2024 €4.78 €4.79 €4.77 €4.77 20,049
24/09/2024 €4.76 €4.79 €4.76 €4.79 66,774
23/09/2024 €4.77 €4.79 €4.77 €4.79 25,379
20/09/2024 €4.78 €4.79 €4.77 €4.77 206,026
19/09/2024 €4.75 €4.78 €4.75 €4.77 121
18/09/2024 €4.77 €4.77 €4.76 €4.76 2,833,440
17/09/2024 €4.80 €4.80 €4.76 €4.76 215,836
16/09/2024 €4.78 €4.78 €4.77 €4.78 2,115
13/09/2024 €4.77 €4.77 €4.77 €4.76 636,221
12/09/2024 €4.74 €4.77 €4.74 €4.77 18,005
11/09/2024 €4.77 €4.77 €4.76 €4.77 120,734
10/09/2024 €4.76 €4.77 €4.76 €4.77 16,843,974
09/09/2024 €4.76 €4.77 €4.76 €4.76 1,377
06/09/2024 €4.78 €4.78 €4.76 €4.76 15,617
05/09/2024 €4.78 €4.78 €4.75 €4.75 1,844
04/09/2024 €4.74 €4.76 €4.74 €4.76 189,568
03/09/2024 €4.73 €4.74 €4.73 €4.74 2,455,563
02/09/2024 €4.73 €4.73 €4.72 €4.74 7,018
30/08/2024 €4.74 €4.74 €4.74 €4.74 2,525
29/08/2024 €4.74 €4.75 €4.73 €4.73 75,612
28/08/2024 €4.73 €4.74 €4.73 €4.74 127,585
27/08/2024 €4.75 €4.75 €4.73 €4.73 47,928
26/08/2024 €4.74 €4.75 €4.74 €4.74 277,356
23/08/2024 €4.74 €4.75 €4.74 €4.74 277,356
22/08/2024 €4.74 €4.75 €4.74 €4.74 277,356
21/08/2024 €4.74 €4.74 €4.74 €4.74 35,563
20/08/2024 €4.76 €4.76 €4.74 €4.74 52,366
19/08/2024 €4.74 €4.74 €4.73 €4.73 11,303
16/08/2024 €4.74 €4.75 €4.73 €4.73 56,223
15/08/2024 €4.74 €4.74 €4.73 €4.73 47,792
14/08/2024 €4.73 €4.75 €4.73 €4.74 2,654
13/08/2024 €4.73 €4.74 €4.73 €4.74 24,970
12/08/2024 €4.72 €4.73 €4.72 €4.73 4,009,742
09/08/2024 €4.73 €4.73 €4.73 €4.73 650
08/08/2024 €4.75 €4.75 €4.72 €4.72 916,253
07/08/2024 €4.71 €4.72 €4.71 €4.71 54,644
06/08/2024 €4.73 €4.73 €4.71 €4.72 188,028
05/08/2024 €4.71 €4.73 €4.71 €4.73 4,225
02/08/2024 €4.76 €4.76 €4.72 €4.72 59,494
01/08/2024 €4.72 €4.74 €4.72 €4.74 14,324
31/07/2024 €4.72 €4.73 €4.72 €4.73 15,079
30/07/2024 €4.71 €4.72 €4.71 €4.71 29,293
29/07/2024 €4.71 €4.72 €4.71 €4.71 24,500
26/07/2024 €4.72 €4.72 €4.70 €4.70 118,595
25/07/2024 €4.70 €4.72 €4.70 €4.70 67,962
24/07/2024 €4.68 €4.70 €4.68 €4.70 117,627
23/07/2024 €4.66 €4.70 €4.66 €4.70 211,805
22/07/2024 €4.69 €4.69 €4.68 €4.68 2,923
19/07/2024 €4.69 €4.69 €4.68 €4.68 111
18/07/2024 €4.69 €4.69 €4.68 €4.69 1,318
17/07/2024 €4.69 €4.69 €4.68 €4.69 358,145
16/07/2024 €4.67 €4.69 €4.67 €4.68 41,860
15/07/2024 €4.68 €4.68 €4.68 €4.68 3,696
12/07/2024 €4.66 €4.69 €4.66 €4.67 34,582
11/07/2024 €4.67 €4.68 €4.66 €4.68 10,970
10/07/2024 €4.67 €4.67 €4.67 €4.67 18,747
09/07/2024 €4.67 €4.67 €4.66 €4.66 18,117
08/07/2024 €4.66 €4.67 €4.66 €4.67 678
05/07/2024 €4.68 €4.68 €4.66 €4.66 85,223
04/07/2024 €4.66 €4.66 €4.65 €4.65 119,557
03/07/2024 €4.66 €4.66 €4.64 €4.65 38,482
02/07/2024 €4.64 €4.64 €4.64 €4.64 35,526
01/07/2024 €4.66 €4.66 €4.64 €4.64 222,891
28/06/2024 €4.65 €4.66 €4.64 €4.64 2,917,751
27/06/2024 €4.62 €4.65 €4.62 €4.65 105,530
26/06/2024 €4.65 €4.65 €4.64 €4.64 60,301
25/06/2024 €4.65 €4.66 €4.65 €4.65 37,000
24/06/2024 €4.65 €4.66 €4.64 €4.65 4,650,335
21/06/2024 €4.66 €4.67 €4.65 €4.65 163,960
20/06/2024 €4.62 €4.65 €4.62 €4.65 14,134,804
19/06/2024 €4.64 €4.67 €4.64 €4.65 167,313
18/06/2024 €4.64 €4.66 €4.64 €4.65 599,494
17/06/2024 €4.65 €4.65 €4.63 €4.63 5,316,580
14/06/2024 €4.65 €4.67 €4.65 €4.66 371,197
13/06/2024 €4.65 €4.65 €4.63 €4.64 196,509
12/06/2024 €4.62 €4.64 €4.62 €4.63 46,471
11/06/2024 €4.61 €4.62 €4.60 €4.62 78,453
10/06/2024 €4.61 €4.61 €4.60 €4.60 51,048
07/06/2024 €4.61 €4.63 €4.61 €4.61 861
06/06/2024 €4.63 €4.64 €4.63 €4.63 35,978
05/06/2024 €4.65 €4.65 €4.62 €4.64 16,266
04/06/2024 €4.63 €4.64 €4.63 €4.63 785
03/06/2024 €4.62 €4.63 €4.62 €4.62 253,246
31/05/2024 €4.61 €4.62 €4.60 €4.61 13,333
30/05/2024 €4.61 €4.62 €4.61 €4.61 40,899
29/05/2024 €4.62 €4.62 €4.60 €4.60 117,990
28/05/2024 €4.61 €4.63 €4.61 €4.62 507,962
27/05/2024 €4.62 €4.63 €4.62 €4.62 4
24/05/2024 €4.62 €4.62 €4.61 €4.62 13,352
23/05/2024 €4.63 €4.63 €4.61 €4.62 1,998,236
22/05/2024 €4.62 €4.63 €4.62 €4.63 403,988
21/05/2024 €4.63 €4.63 €4.63 €4.63 115,445
20/05/2024 €4.63 €4.63 €4.62 €4.63 53,969
17/05/2024 €4.63 €4.65 €4.62 €4.62 92,899
16/05/2024 €4.63 €4.65 €4.63 €4.64 2,026,275
15/05/2024 €4.70 €4.72 €4.70 €4.72 607,529
14/05/2024 €4.70 €4.70 €4.69 €4.69 3,918,149
13/05/2024 €4.70 €4.70 €4.69 €4.70 250,150
10/05/2024 €4.69 €4.73 €4.69 €4.70 67,449