iShares II iSh DC Esg GBH D

(SUOP)
Sector: n/a
409.43p
-0.58p -0.14
Last updated: 16:48:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 410.45p 410.00p 407.45p 410.00p 50,665
03/06/2025 410.45p 410.50p 407.91p 408.07p 5,310
02/06/2025 407.55p 407.92p 406.82p 407.15p 2,373
30/05/2025 407.55p 408.00p 407.32p 408.00p 3,251
29/05/2025 407.55p 407.63p 406.06p 407.63p 373
28/05/2025 406.45p 406.75p 405.48p 405.47p 471
27/05/2025 406.45p 406.83p 406.14p 406.83p 1,438
26/05/2025 405.20p 405.31p 403.97p 403.98p 1,374
23/05/2025 405.20p 405.31p 403.97p 403.98p 1,374
22/05/2025 405.20p 405.20p 402.30p 403.22p 467
21/05/2025 406.65p 404.69p 403.95p 404.37p 4,297
20/05/2025 406.65p 406.84p 405.68p 405.67p 536
19/05/2025 406.65p 405.25p 403.11p 405.25p 8,199
16/05/2025 406.65p 407.29p 405.70p 405.70p 819
15/05/2025 413.35p 404.98p 403.36p 404.97p 54
14/05/2025 413.35p 415.29p 413.35p 413.35p 1,316
13/05/2025 413.80p 414.85p 413.67p 414.10p 799
12/05/2025 413.80p 414.75p 413.80p 414.75p 14,760
09/05/2025 414.90p 415.48p 414.90p 415.47p 3,725
08/05/2025 419.35p 416.89p 415.78p 415.78p 5,772
07/05/2025 419.35p 416.30p 416.09p 416.17p 665
06/05/2025 419.35p 415.05p 414.31p 414.58p 2,071
05/05/2025 419.35p 417.96p 415.15p 415.15p 589
02/05/2025 419.35p 417.96p 415.15p 415.15p 589
01/05/2025 419.35p 419.50p 417.10p 417.10p 1,964
30/04/2025 419.35p 419.40p 417.87p 418.13p 12,832
29/04/2025 416.45p 418.40p 417.36p 418.40p 1,496
28/04/2025 416.45p 417.46p 416.52p 417.28p 48
25/04/2025 416.45p 416.67p 415.98p 416.65p 10,128
24/04/2025 412.90p 414.95p 412.90p 414.95p 5,566
23/04/2025 415.20p 415.20p 413.75p 414.10p 2,153
22/04/2025 410.80p 412.00p 410.80p 411.67p 7,109
21/04/2025 412.90p 414.65p 413.70p 413.70p 942
18/04/2025 412.90p 414.65p 413.70p 413.70p 942
17/04/2025 412.90p 414.65p 413.70p 413.70p 942
16/04/2025 412.90p 413.17p 412.22p 413.12p 6,004
15/04/2025 410.80p 412.10p 410.40p 411.92p 3,441
14/04/2025 413.40p 410.85p 410.07p 410.10p 5,067
11/04/2025 413.40p 409.77p 404.83p 404.83p 1,086
10/04/2025 413.40p 414.42p 409.98p 410.77p 9,690
09/04/2025 421.85p 408.77p 403.35p 405.70p 3,035
08/04/2025 421.85p 415.17p 413.45p 413.45p 3,929
07/04/2025 421.85p 421.65p 414.26p 415.37p 3,013
04/04/2025 421.85p 422.30p 420.43p 420.42p 98,533
03/04/2025 420.40p 421.32p 419.78p 419.78p 518,068
02/04/2025 421.55p 421.55p 419.04p 419.30p 172,192
01/04/2025 421.15p 421.15p 418.56p 419.55p 853
31/03/2025 416.05p 418.74p 417.85p 417.85p 28,661
28/03/2025 416.05p 416.99p 415.77p 416.32p 1,458
27/03/2025 416.05p 414.86p 414.36p 414.67p 371
26/03/2025 416.05p 416.39p 415.73p 415.72p 1,292
25/03/2025 416.05p 417.25p 415.96p 417.25p 6,683
24/03/2025 417.35p 417.62p 416.36p 416.90p 4,961
21/03/2025 418.80p 419.05p 417.48p 417.50p 4,410
20/03/2025 417.00p 420.19p 418.93p 418.92p 1,384
19/03/2025 417.00p 417.20p 416.37p 417.05p 6,705
18/03/2025 415.70p 416.05p 415.26p 415.97p 3,747
17/03/2025 415.70p 416.95p 415.70p 416.95p 11,701
14/03/2025 415.80p 416.45p 414.87p 416.45p 2,740
13/03/2025 418.40p 414.69p 413.14p 414.27p 563
12/03/2025 418.40p 416.04p 414.91p 414.93p 1,939
11/03/2025 418.40p 418.95p 416.05p 416.05p 1,386
10/03/2025 418.40p 418.99p 417.71p 418.25p 1,941
07/03/2025 417.60p 419.06p 417.28p 417.43p 608
06/03/2025 417.60p 418.05p 416.33p 416.32p 4,502
05/03/2025 418.75p 419.42p 417.65p 418.50p 3,553
04/03/2025 419.50p 419.74p 418.81p 419.00p 1,640
03/03/2025 418.85p 419.44p 418.25p 418.87p 294
28/02/2025 418.85p 418.85p 418.38p 418.38p 2,472
27/02/2025 418.10p 418.25p 417.60p 417.60p 678
26/02/2025 412.90p 418.19p 417.46p 417.88p 571
25/02/2025 412.90p 417.60p 417.09p 417.60p 10
24/02/2025 412.90p 415.40p 414.59p 415.12p 204
21/02/2025 412.90p 414.65p 413.66p 414.65p 430
20/02/2025 412.90p 413.60p 412.66p 413.12p 101
19/02/2025 412.90p 412.90p 411.86p 412.33p 1,589
18/02/2025 413.70p 413.95p 412.81p 413.70p 5,287
17/02/2025 412.20p 414.34p 413.31p 413.68p 388
14/02/2025 412.20p 414.70p 413.24p 414.70p 438
13/02/2025 412.20p 412.47p 411.04p 412.48p 235
12/02/2025 412.20p 411.97p 408.65p 409.30p 2,624
11/02/2025 412.20p 412.50p 411.41p 411.67p 1,563
10/02/2025 414.55p 413.13p 412.42p 412.70p 575
07/02/2025 414.55p 414.44p 412.26p 412.35p 421
06/02/2025 414.55p 414.80p 413.78p 414.50p 49,785
05/02/2025 414.05p 414.50p 412.68p 414.50p 10,102
04/02/2025 410.45p 411.75p 409.86p 411.72p 36,234
03/02/2025 412.55p 412.07p 410.47p 411.72p 898
31/01/2025 412.55p 412.75p 412.03p 412.15p 438
30/01/2025 412.55p 412.70p 412.15p 412.15p 1,342
29/01/2025 411.60p 412.39p 411.05p 411.05p 3,496
28/01/2025 408.85p 411.72p 410.93p 410.93p 797
27/01/2025 408.85p 411.59p 411.00p 411.30p 650
24/01/2025 408.85p 410.00p 408.58p 409.70p 0
23/01/2025 408.85p 408.99p 408.52p 408.75p 592
22/01/2025 410.40p 410.64p 409.70p 409.70p 2,556
21/01/2025 410.40p 410.64p 410.05p 410.05p 754
20/01/2025 408.20p 409.95p 407.81p 409.22p 13,128
17/01/2025 403.75p 409.85p 408.78p 408.77p 393
16/01/2025 403.75p 408.47p 407.41p 407.22p 403
15/01/2025 403.75p 407.23p 404.60p 407.22p 557
14/01/2025 403.75p 403.95p 403.15p 403.30p 2,552
13/01/2025 406.20p 404.45p 403.40p 403.40p 861
10/01/2025 406.20p 406.20p 404.10p 404.90p 1,989
09/01/2025 406.75p 407.25p 406.70p 406.70p 424
08/01/2025 406.75p 406.75p 405.27p 406.23p 928
07/01/2025 408.80p 407.60p 405.03p 405.03p 1,970
06/01/2025 408.80p 408.05p 407.73p 407.73p 1,251
03/01/2025 408.80p 409.75p 408.38p 408.37p 2,996
02/01/2025 408.70p 409.96p 408.70p 409.12p 1,333
01/01/2025 409.95p 411.40p 410.48p 410.48p 170
31/12/2024 409.95p 411.40p 410.48p 410.48p 170
30/12/2024 409.95p 410.10p 408.75p 409.95p 1,272
27/12/2024 408.25p 409.65p 407.80p 408.77p 104,786
26/12/2024 408.50p 409.20p 408.03p 408.02p 240
25/12/2024 408.50p 409.20p 408.03p 408.02p 240
24/12/2024 408.50p 409.20p 408.03p 408.02p 240
23/12/2024 408.50p 409.50p 408.32p 408.33p 23,586
20/12/2024 407.80p 409.63p 407.80p 409.63p 126,371
19/12/2024 413.50p 409.59p 408.20p 408.20p 2,091
18/12/2024 413.50p 413.65p 412.57p 413.18p 1,978
17/12/2024 413.25p 413.25p 412.76p 413.20p 597
16/12/2024 413.70p 414.10p 412.93p 412.93p 1,450
13/12/2024 420.30p 415.00p 413.35p 413.35p 1,711
12/12/2024 420.30p 416.15p 415.33p 415.33p 302
11/12/2024 420.30p 418.30p 416.81p 416.95p 557
10/12/2024 420.30p 420.30p 416.76p 416.90p 2,960
09/12/2024 418.55p 418.55p 417.60p 417.80p 277
06/12/2024 418.55p 419.24p 417.98p 418.40p 2,284
05/12/2024 417.60p 417.80p 417.06p 417.40p 3,300